American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
36.94
-0.27 (-0.73%)
Jun 5, 2025, 10:04 AM - Market open
American Homes 4 Rent Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 37.23 | 37.50 | 37.10 | 37.21 | 37.21 | -0.32% | 1,534,330 |
Jun 3, 2025 | 37.75 | 37.78 | 36.98 | 37.33 | 37.33 | -1.43% | 1,644,641 |
Jun 2, 2025 | 37.58 | 37.90 | 37.16 | 37.87 | 37.87 | 0.05% | 1,365,925 |
May 30, 2025 | 37.48 | 38.01 | 37.21 | 37.85 | 37.85 | 0.93% | 4,030,375 |
May 29, 2025 | 37.21 | 37.68 | 36.99 | 37.50 | 37.50 | 0.67% | 1,551,855 |
May 28, 2025 | 37.61 | 37.79 | 37.06 | 37.25 | 37.25 | -1.25% | 2,568,126 |
May 27, 2025 | 37.81 | 37.90 | 37.31 | 37.72 | 37.72 | 0.19% | 3,236,997 |
May 23, 2025 | 37.66 | 37.69 | 37.22 | 37.65 | 37.65 | 0.05% | 1,314,375 |
May 22, 2025 | 37.86 | 38.11 | 37.22 | 37.63 | 37.63 | -0.74% | 1,867,194 |
May 21, 2025 | 38.53 | 38.76 | 37.79 | 37.91 | 37.91 | -1.79% | 1,478,972 |
May 20, 2025 | 38.49 | 38.82 | 38.47 | 38.60 | 38.60 | -0.46% | 1,487,720 |
May 19, 2025 | 38.41 | 38.85 | 38.33 | 38.78 | 38.78 | 0.13% | 999,492 |
May 16, 2025 | 38.43 | 38.77 | 38.27 | 38.73 | 38.73 | 1.15% | 1,620,527 |
May 15, 2025 | 37.43 | 38.30 | 37.43 | 38.29 | 38.29 | 2.30% | 2,054,217 |
May 14, 2025 | 37.47 | 37.49 | 36.96 | 37.43 | 37.43 | -0.66% | 1,869,562 |
May 13, 2025 | 38.39 | 38.39 | 37.50 | 37.68 | 37.68 | -1.64% | 2,046,342 |
May 12, 2025 | 38.97 | 39.01 | 38.13 | 38.31 | 38.31 | -1.01% | 2,286,994 |
May 9, 2025 | 38.28 | 38.78 | 38.16 | 38.70 | 38.70 | 0.89% | 1,184,252 |
May 8, 2025 | 38.95 | 39.04 | 38.32 | 38.36 | 38.36 | -1.11% | 1,554,849 |
May 7, 2025 | 38.81 | 39.07 | 38.59 | 38.79 | 38.79 | 0.15% | 2,179,737 |
May 6, 2025 | 38.77 | 38.93 | 38.40 | 38.73 | 38.73 | -0.36% | 1,413,903 |
May 5, 2025 | 39.32 | 39.49 | 38.57 | 38.87 | 38.87 | -1.12% | 2,325,385 |
May 2, 2025 | 38.73 | 39.49 | 38.08 | 39.31 | 39.31 | 3.75% | 3,397,899 |
May 1, 2025 | 37.43 | 38.12 | 37.05 | 37.89 | 37.89 | 1.34% | 2,740,434 |
Apr 30, 2025 | 36.72 | 37.43 | 36.07 | 37.39 | 37.39 | 2.02% | 2,724,713 |
Apr 29, 2025 | 37.08 | 37.26 | 36.61 | 36.65 | 36.65 | -1.53% | 2,211,977 |
Apr 28, 2025 | 36.77 | 37.33 | 36.72 | 37.22 | 37.22 | 1.06% | 1,582,635 |
Apr 25, 2025 | 36.87 | 37.18 | 36.52 | 36.83 | 36.83 | -0.32% | 1,561,707 |
Apr 24, 2025 | 36.95 | 37.20 | 36.62 | 36.95 | 36.95 | -0.11% | 1,142,958 |
Apr 23, 2025 | 37.36 | 37.99 | 36.73 | 36.99 | 36.99 | -0.75% | 2,228,605 |
Apr 22, 2025 | 36.84 | 37.37 | 36.77 | 37.27 | 37.27 | 2.28% | 1,497,333 |
Apr 21, 2025 | 36.62 | 36.79 | 35.89 | 36.44 | 36.44 | -1.14% | 1,242,694 |
Apr 17, 2025 | 36.50 | 37.22 | 36.49 | 36.86 | 36.86 | 1.40% | 1,493,523 |
Apr 16, 2025 | 36.05 | 36.59 | 36.05 | 36.35 | 36.35 | 0.64% | 1,518,366 |
Apr 15, 2025 | 35.86 | 36.32 | 35.86 | 36.12 | 36.12 | 0.67% | 1,007,922 |
Apr 14, 2025 | 35.38 | 36.07 | 35.17 | 35.88 | 35.88 | 2.08% | 1,852,848 |
Apr 11, 2025 | 34.01 | 35.22 | 33.62 | 35.15 | 35.15 | 2.36% | 1,894,947 |
Apr 10, 2025 | 34.83 | 35.41 | 33.44 | 34.34 | 34.34 | -2.17% | 1,747,693 |
Apr 9, 2025 | 32.36 | 35.24 | 31.68 | 35.10 | 35.10 | 7.01% | 2,554,347 |
Apr 8, 2025 | 34.75 | 34.82 | 32.47 | 32.80 | 32.80 | -3.42% | 2,825,132 |
Apr 7, 2025 | 34.87 | 35.88 | 33.79 | 33.96 | 33.96 | -4.26% | 2,979,428 |
Apr 4, 2025 | 36.41 | 37.06 | 35.42 | 35.47 | 35.47 | -4.60% | 3,075,639 |
Apr 3, 2025 | 37.55 | 37.94 | 37.12 | 37.18 | 37.18 | -1.74% | 1,802,187 |
Apr 2, 2025 | 37.68 | 38.02 | 37.40 | 37.84 | 37.84 | 0.50% | 1,257,161 |
Apr 1, 2025 | 37.87 | 38.01 | 37.31 | 37.65 | 37.65 | -0.42% | 2,234,727 |
Mar 31, 2025 | 37.78 | 38.06 | 37.59 | 37.81 | 37.81 | 0.61% | 3,710,524 |
Mar 28, 2025 | 37.67 | 37.84 | 37.26 | 37.58 | 37.58 | 0.27% | 1,286,714 |
Mar 27, 2025 | 37.36 | 37.87 | 37.21 | 37.48 | 37.48 | 0.64% | 2,746,413 |
Mar 26, 2025 | 37.06 | 37.24 | 36.85 | 37.24 | 37.24 | 1.00% | 1,428,474 |
Mar 25, 2025 | 37.12 | 37.45 | 36.67 | 36.87 | 36.87 | -0.59% | 2,851,095 |