American Homes 4 Rent (AMH) Historical Stock Data

31.21 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AMH is down -0.01% a day on average. There have been 15 days where American Homes 4 Rent closed green and 15 days where AMH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-11	30.97	31.21	↑$0.24 (0.77%)	30.97	31.48	4.85M
2025-12-10	30.22	30.84	↑$0.62 (2.05%)	30.22	30.96	3.62M
2025-12-09	30.51	30.16	↓$0.35 (-1.15%)	30.11	30.91	2.74M
2025-12-08	30.69	30.44	↓$0.25 (-0.81%)	30.43	30.85	1.99M
2025-12-05	30.78	30.83	↑$0.05 (0.16%)	30.63	31.17	2.31M
2025-12-04	31.47	30.91	↓$0.56 (-1.78%)	30.88	31.72	2.83M
2025-12-03	31.83	31.55	↓$0.28 (-0.88%)	31.51	31.95	1.80M
2025-12-02	31.96	31.84	↓$0.12 (-0.38%)	31.70	32.01	1.55M
2025-12-01	31.89	31.89	↑$0.00 (0.00%)	31.78	32.29	2.60M
2025-11-28	31.95	32.12	↑$0.17 (0.53%)	31.86	32.30	1.66M
2025-11-26	31.99	31.95	↓$0.04 (-0.13%)	31.80	32.29	2.31M
2025-11-25	32.39	32.09	↓$0.30 (-0.93%)	32.08	32.72	2.07M
2025-11-24	32.37	32.42	↑$0.05 (0.15%)	32.17	32.65	1.84M
2025-11-21	32.14	32.40	↑$0.26 (0.81%)	32.01	32.63	1.93M
2025-11-20	31.74	32.00	↑$0.26 (0.82%)	31.74	32.14	2.12M
2025-11-19	31.88	31.60	↓$0.28 (-0.88%)	31.51	31.89	1.92M
2025-11-18	31.96	31.88	↓$0.08 (-0.25%)	31.53	31.99	2.13M
2025-11-17	31.95	31.91	↓$0.04 (-0.13%)	31.91	32.24	1.94M
2025-11-14	31.85	31.99	↑$0.14 (0.44%)	31.84	32.28	2.15M
2025-11-13	32.24	31.69	↓$0.55 (-1.71%)	31.57	32.27	1.91M
2025-11-12	32.06	32.35	↑$0.29 (0.90%)	32.06	32.48	2.14M
2025-11-11	31.63	32.10	↑$0.47 (1.49%)	31.57	32.16	2.18M
2025-11-10	31.74	31.53	↓$0.21 (-0.66%)	31.51	31.93	1.77M
2025-11-07	31.60	32.00	↑$0.40 (1.27%)	31.60	32.10	2.94M
2025-11-06	32.08	31.59	↓$0.49 (-1.53%)	31.52	32.18	2.13M
2025-11-05	32.28	32.08	↓$0.20 (-0.62%)	31.95	32.43	2.67M
2025-11-04	31.77	32.18	↑$0.41 (1.29%)	31.56	32.18	2.49M
2025-11-03	31.43	31.76	↑$0.33 (1.05%)	31.01	31.76	3.32M
2025-10-31	31.94	31.60	↓$0.34 (-1.06%)	31.20	32.13	7.77M
2025-10-30	31.83	32.09	↑$0.26 (0.82%)	31.83	33.30	7.10M