American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
34.85
+0.23 (0.66%)
Sep 5, 2025, 4:00 PM - Market closed
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.74 | 34.95 | 34.41 | 34.85 | 34.85 | 0.66% | 4,256,665 |
| Sep 4, 2025 | 34.81 | 35.08 | 34.25 | 34.62 | 34.62 | -0.35% | 4,041,100 |
| Sep 3, 2025 | 34.60 | 34.86 | 34.50 | 34.74 | 34.74 | 0.23% | 2,196,056 |
| Sep 2, 2025 | 35.57 | 35.61 | 34.53 | 34.66 | 34.66 | -3.24% | 2,424,493 |
| Aug 29, 2025 | 35.33 | 35.85 | 35.29 | 35.82 | 35.82 | 1.19% | 1,780,516 |
| Aug 28, 2025 | 35.53 | 35.63 | 35.21 | 35.40 | 35.40 | -0.42% | 1,876,611 |
| Aug 27, 2025 | 35.17 | 35.66 | 35.06 | 35.55 | 35.55 | 1.31% | 2,289,439 |
| Aug 26, 2025 | 35.30 | 35.47 | 34.95 | 35.09 | 35.09 | -0.40% | 2,294,288 |
| Aug 25, 2025 | 35.74 | 35.84 | 34.97 | 35.23 | 35.23 | -1.48% | 1,313,989 |
| Aug 22, 2025 | 35.53 | 35.85 | 35.39 | 35.76 | 35.76 | 1.50% | 2,831,422 |
| Aug 21, 2025 | 34.97 | 35.45 | 34.97 | 35.23 | 35.23 | 0.40% | 1,806,016 |
| Aug 20, 2025 | 35.10 | 35.58 | 35.03 | 35.09 | 35.09 | 0.31% | 2,064,482 |
| Aug 19, 2025 | 34.50 | 35.07 | 34.47 | 34.98 | 34.98 | 1.66% | 2,872,800 |
| Aug 18, 2025 | 34.70 | 34.75 | 34.36 | 34.41 | 34.41 | -1.06% | 2,098,747 |
| Aug 15, 2025 | 34.57 | 34.80 | 34.47 | 34.78 | 34.78 | 0.55% | 1,660,062 |
| Aug 14, 2025 | 34.60 | 34.75 | 34.42 | 34.59 | 34.59 | -0.86% | 1,804,269 |
| Aug 13, 2025 | 34.34 | 34.91 | 34.19 | 34.89 | 34.89 | 1.87% | 1,903,669 |
| Aug 12, 2025 | 34.22 | 34.35 | 33.96 | 34.25 | 34.25 | 0.09% | 1,696,092 |
| Aug 11, 2025 | 34.30 | 34.48 | 34.17 | 34.22 | 34.22 | -0.58% | 967,974 |
| Aug 8, 2025 | 34.80 | 34.85 | 34.34 | 34.42 | 34.42 | -0.95% | 1,218,150 |
| Aug 7, 2025 | 34.96 | 34.96 | 34.54 | 34.75 | 34.75 | -0.26% | 1,344,140 |
| Aug 6, 2025 | 35.19 | 35.34 | 34.45 | 34.84 | 34.84 | -1.25% | 2,940,650 |
| Aug 5, 2025 | 35.57 | 35.67 | 35.22 | 35.28 | 35.28 | -0.56% | 1,592,989 |
| Aug 4, 2025 | 35.22 | 35.84 | 35.12 | 35.48 | 35.48 | 0.82% | 2,082,591 |
| Aug 1, 2025 | 35.61 | 36.10 | 34.55 | 35.19 | 35.19 | 1.44% | 5,176,548 |
| Jul 31, 2025 | 35.07 | 35.25 | 34.52 | 34.69 | 34.69 | -1.59% | 2,888,652 |
| Jul 30, 2025 | 36.13 | 36.13 | 34.90 | 35.25 | 35.25 | -2.38% | 1,930,355 |
| Jul 29, 2025 | 35.45 | 36.16 | 35.22 | 36.11 | 36.11 | 2.35% | 1,808,662 |
| Jul 28, 2025 | 36.00 | 36.06 | 35.28 | 35.28 | 35.28 | -2.03% | 1,489,733 |
| Jul 25, 2025 | 36.26 | 36.38 | 35.97 | 36.01 | 36.01 | -0.69% | 1,207,847 |
| Jul 24, 2025 | 36.56 | 36.56 | 36.23 | 36.26 | 36.26 | -0.96% | 1,468,065 |
| Jul 23, 2025 | 36.74 | 36.83 | 36.48 | 36.61 | 36.61 | -0.35% | 1,550,832 |
| Jul 22, 2025 | 36.10 | 36.86 | 36.05 | 36.74 | 36.74 | 1.77% | 1,980,893 |
| Jul 21, 2025 | 36.19 | 36.47 | 36.07 | 36.10 | 36.10 | -0.14% | 1,695,905 |
| Jul 18, 2025 | 36.28 | 36.55 | 36.05 | 36.15 | 36.15 | -0.41% | 2,757,973 |
| Jul 17, 2025 | 35.97 | 36.39 | 35.89 | 36.30 | 36.30 | 0.78% | 2,025,370 |
| Jul 16, 2025 | 35.50 | 36.11 | 35.50 | 36.02 | 36.02 | 1.49% | 1,595,061 |
| Jul 15, 2025 | 35.91 | 35.94 | 35.39 | 35.49 | 35.49 | -1.17% | 2,117,455 |
| Jul 14, 2025 | 35.80 | 36.15 | 35.76 | 35.91 | 35.91 | 0.42% | 1,999,260 |
| Jul 11, 2025 | 35.33 | 35.87 | 35.31 | 35.76 | 35.76 | 0.08% | 2,518,466 |
| Jul 10, 2025 | 35.46 | 35.92 | 35.35 | 35.73 | 35.73 | 0.62% | 2,025,463 |
| Jul 9, 2025 | 35.50 | 35.84 | 35.45 | 35.51 | 35.51 | 0.11% | 3,288,800 |
| Jul 8, 2025 | 35.24 | 35.77 | 35.20 | 35.47 | 35.47 | 0.20% | 3,155,466 |
| Jul 7, 2025 | 35.60 | 36.00 | 35.25 | 35.40 | 35.40 | -0.56% | 2,750,252 |
| Jul 3, 2025 | 35.42 | 35.83 | 35.22 | 35.60 | 35.60 | 0.45% | 1,235,726 |
| Jul 2, 2025 | 35.66 | 35.87 | 35.11 | 35.44 | 35.44 | -0.84% | 2,164,489 |
| Jul 1, 2025 | 35.95 | 36.32 | 35.72 | 35.74 | 35.74 | -0.91% | 3,234,059 |
| Jun 30, 2025 | 35.86 | 36.13 | 35.31 | 36.07 | 36.07 | 0.36% | 2,366,461 |
| Jun 27, 2025 | 36.03 | 36.19 | 35.67 | 35.94 | 35.94 | -0.25% | 2,981,006 |
| Jun 26, 2025 | 35.99 | 36.13 | 35.68 | 36.03 | 36.03 | 0.61% | 1,933,367 |