American Homes 4 Rent (AMH)
 NYSE: AMH · Real-Time Price · USD
 32.09
 +0.22 (0.69%)
  Oct 30, 2025, 4:00 PM EDT - Market closed
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 31.83 | 33.30 | 31.83 | 32.09 | 32.09 | 0.69% | 7,097,709 | 
| Oct 29, 2025 | 32.31 | 32.36 | 31.69 | 31.87 | 31.87 | -2.27% | 4,471,535 | 
| Oct 28, 2025 | 33.43 | 33.43 | 32.58 | 32.61 | 32.61 | -2.42% | 1,690,493 | 
| Oct 27, 2025 | 33.37 | 33.46 | 33.06 | 33.42 | 33.42 | 0.18% | 1,720,461 | 
| Oct 24, 2025 | 33.30 | 33.42 | 33.10 | 33.36 | 33.36 | 0.21% | 2,266,366 | 
| Oct 23, 2025 | 33.37 | 33.38 | 32.86 | 33.29 | 33.29 | - | 2,921,138 | 
| Oct 22, 2025 | 33.28 | 33.48 | 32.97 | 33.29 | 33.29 | 0.54% | 3,076,793 | 
| Oct 21, 2025 | 32.92 | 33.29 | 32.82 | 33.11 | 33.11 | 0.73% | 2,536,704 | 
| Oct 20, 2025 | 32.85 | 33.09 | 32.80 | 32.87 | 32.87 | 0.24% | 1,773,724 | 
| Oct 17, 2025 | 32.54 | 32.82 | 32.24 | 32.79 | 32.79 | 0.46% | 2,085,947 | 
| Oct 16, 2025 | 32.64 | 32.99 | 32.32 | 32.64 | 32.64 | 0.25% | 3,156,369 | 
| Oct 15, 2025 | 33.08 | 33.31 | 32.42 | 32.56 | 32.56 | -1.51% | 3,409,010 | 
| Oct 14, 2025 | 32.82 | 33.28 | 32.82 | 33.06 | 33.06 | 0.43% | 1,916,327 | 
| Oct 13, 2025 | 32.46 | 32.95 | 32.43 | 32.92 | 32.92 | 1.17% | 1,960,162 | 
| Oct 10, 2025 | 32.61 | 32.84 | 32.30 | 32.54 | 32.54 | - | 2,324,192 | 
| Oct 9, 2025 | 32.85 | 33.04 | 32.51 | 32.54 | 32.54 | -0.21% | 1,721,339 | 
| Oct 8, 2025 | 32.32 | 32.64 | 32.11 | 32.61 | 32.61 | 0.71% | 1,851,150 | 
| Oct 7, 2025 | 32.55 | 32.90 | 32.35 | 32.38 | 32.38 | -0.37% | 2,857,242 | 
| Oct 6, 2025 | 32.75 | 32.75 | 32.21 | 32.50 | 32.50 | -0.43% | 2,361,821 | 
| Oct 3, 2025 | 32.68 | 32.94 | 32.59 | 32.64 | 32.64 | -0.12% | 1,653,708 | 
| Oct 2, 2025 | 32.92 | 32.99 | 32.46 | 32.68 | 32.68 | -0.46% | 2,461,706 | 
| Oct 1, 2025 | 33.28 | 33.51 | 32.78 | 32.83 | 32.83 | -1.26% | 3,138,802 | 
| Sep 30, 2025 | 32.38 | 33.27 | 32.38 | 33.25 | 33.25 | 2.40% | 3,181,103 | 
| Sep 29, 2025 | 32.64 | 32.80 | 32.36 | 32.47 | 32.47 | -0.46% | 2,921,149 | 
| Sep 26, 2025 | 32.62 | 32.86 | 32.46 | 32.62 | 32.62 | 0.03% | 3,139,497 | 
| Sep 25, 2025 | 32.76 | 32.87 | 32.50 | 32.61 | 32.61 | -0.46% | 4,648,355 | 
| Sep 24, 2025 | 33.39 | 33.49 | 32.74 | 32.76 | 32.76 | -2.27% | 2,946,209 | 
| Sep 23, 2025 | 33.41 | 33.54 | 33.15 | 33.52 | 33.52 | 0.54% | 2,783,259 | 
| Sep 22, 2025 | 33.47 | 33.60 | 33.08 | 33.34 | 33.34 | -0.27% | 2,944,258 | 
| Sep 19, 2025 | 33.34 | 33.65 | 33.22 | 33.43 | 33.43 | 0.18% | 5,263,222 | 
| Sep 18, 2025 | 33.26 | 33.50 | 33.10 | 33.37 | 33.37 | 0.27% | 2,079,924 | 
| Sep 17, 2025 | 33.16 | 33.79 | 33.16 | 33.28 | 33.28 | -0.24% | 3,494,785 | 
| Sep 16, 2025 | 33.44 | 33.66 | 33.20 | 33.36 | 33.36 | -0.24% | 3,001,823 | 
| Sep 15, 2025 | 34.03 | 34.03 | 33.27 | 33.44 | 33.44 | -2.02% | 3,626,956 | 
| Sep 12, 2025 | 34.60 | 34.64 | 33.91 | 34.13 | 33.83 | -1.42% | 2,753,456 | 
| Sep 11, 2025 | 34.14 | 34.67 | 34.12 | 34.62 | 34.31 | 1.47% | 1,970,514 | 
| Sep 10, 2025 | 34.55 | 34.71 | 34.10 | 34.12 | 33.82 | -1.50% | 2,329,477 | 
| Sep 9, 2025 | 34.68 | 34.85 | 34.40 | 34.64 | 34.33 | -0.20% | 2,307,451 | 
| Sep 8, 2025 | 34.59 | 34.83 | 34.47 | 34.71 | 34.40 | -0.40% | 2,527,239 | 
| Sep 5, 2025 | 34.74 | 34.95 | 34.41 | 34.85 | 34.54 | 0.66% | 4,256,682 | 
| Sep 4, 2025 | 34.81 | 35.08 | 34.25 | 34.62 | 34.31 | -0.35% | 4,041,100 | 
| Sep 3, 2025 | 34.60 | 34.86 | 34.50 | 34.74 | 34.43 | 0.23% | 2,196,056 | 
| Sep 2, 2025 | 35.57 | 35.61 | 34.53 | 34.66 | 34.35 | -3.24% | 2,424,493 | 
| Aug 29, 2025 | 35.33 | 35.85 | 35.29 | 35.82 | 35.50 | 1.19% | 1,780,516 | 
| Aug 28, 2025 | 35.53 | 35.63 | 35.21 | 35.40 | 35.09 | -0.42% | 1,876,611 | 
| Aug 27, 2025 | 35.17 | 35.66 | 35.06 | 35.55 | 35.23 | 1.31% | 2,289,439 | 
| Aug 26, 2025 | 35.30 | 35.47 | 34.95 | 35.09 | 34.78 | -0.40% | 2,294,288 | 
| Aug 25, 2025 | 35.74 | 35.84 | 34.97 | 35.23 | 34.92 | -1.48% | 1,313,989 | 
| Aug 22, 2025 | 35.53 | 35.85 | 35.39 | 35.76 | 35.44 | 1.50% | 2,831,422 | 
| Aug 21, 2025 | 34.97 | 35.45 | 34.97 | 35.23 | 34.92 | 0.40% | 1,806,016 |