American Homes 4 Rent (AMH) Historical Stock Data
31.89 ↑0.06 (0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMH is down -0.06% a day on average. There have been 14 days where American Homes 4 Rent closed green and 16 days where AMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 31.78 | 31.89 | ↑$0.11 (0.35%) | 31.69 | 31.95 | 1.01M |
| 2025-12-24 | 31.46 | 31.83 | ↑$0.37 (1.18%) | 31.46 | 31.97 | 1.55M |
| 2025-12-23 | 31.52 | 31.49 | ↓$0.03 (-0.10%) | 31.20 | 31.58 | 1.51M |
| 2025-12-22 | 30.98 | 31.47 | ↑$0.49 (1.58%) | 30.96 | 31.53 | 2.06M |
| 2025-12-19 | 31.71 | 31.12 | ↓$0.59 (-1.86%) | 31.09 | 31.72 | 2.74M |
| 2025-12-18 | 32.01 | 31.68 | ↓$0.33 (-1.03%) | 31.67 | 32.11 | 1.92M |
| 2025-12-17 | 31.43 | 32.02 | ↑$0.59 (1.88%) | 31.31 | 32.21 | 2.31M |
| 2025-12-16 | 31.46 | 31.40 | ↓$0.06 (-0.19%) | 31.14 | 31.49 | 2.99M |
| 2025-12-15 | 31.22 | 31.41 | ↑$0.19 (0.61%) | 30.96 | 31.47 | 2.44M |
| 2025-12-12 | 31.38 | 31.12 | ↓$0.26 (-0.83%) | 30.93 | 31.41 | 2.68M |
| 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 |
Create an account or log in to view more rows.
$AMH FYI - leaning bullish
$AMH tomorrow will be an explosion day
I believe it!
$AMH the future is so bright .. I gotta wear shades..
$AMH Longs will be rewarded handsomely
$AMH I mean ... head and shoulders .....
$AMH not good
$AMH lol who sold
$AMH hold and buy… go green go!!!
$AMH tomorrow will be an explosion day
I believe it!
$AMH Just buy and hold