NYSE : AMH

American Homes 4 Rent — Price history

Real Estate · REIT - Residential · United States

Last price 31.56 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.94B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

American Homes 4 Rent (AMH) closed at 31.89 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	31.68	32.05	31.58	31.89	2,352,178	+0.92%
2026-10-30	31.82	31.89	31.505	31.6	3,757,375	+0.13%
2026-10-29	31.6	31.7	31.115	31.56	3,039,844	+1.15%
2026-10-28	31.62	31.74	31.115	31.2	2,082,741	-2.01%
2026-10-27	32.12	32.12	31.725	31.84	1,713,700	-0.84%
2026-10-26	32.05	32.415	31.955	32.11	2,359,842	+0.60%
2026-10-23	32.12	32.25	31.745	31.92	2,642,426	+0.06%
2026-10-22	31.04	32.01	30.965	31.9	2,827,946	+3.10%
2026-10-21	31.2	31.43	30.73	30.94	2,338,776	-0.71%
2026-10-20	31.02	31.41	30.9	31.16	2,594,068	+0.87%
2026-10-19	31.16	31.16	30.76	30.89	2,398,985	-1.25%
2026-10-16	31.15	31.33	30.885	31.28	3,067,861	+1.00%
2026-10-15	31.09	31.27	30.84	30.97	1,903,813	+1.08%
2026-10-14	30.59	30.75	30.435	30.64	1,787,304	+0.03%
2026-10-13	30.97	30.97	30.4	30.63	2,627,513	-0.20%
2026-10-12	30.8	30.84	30.39	30.69	2,288,257	-0.52%
2026-10-09	30.64	30.93	30.4	30.85	2,150,086	+1.18%
2026-10-08	30.08	30.575	29.96	30.49	3,083,481	+1.63%
2026-10-07	30.44	30.45	30	30	2,037,625	-1.54%
2026-10-06	30.16	30.665	30.14	30.47	2,417,409	+1.30%
2026-10-05	30.31	30.52	30.075	30.08	3,670,776	-0.59%
2026-10-02	30.76	30.8	30.18	30.26	2,815,946	-0.88%
2026-10-01	30.35	30.585	30.06	30.53	2,740,742	+0.46%
2026-09-30	30.79	30.875	30.335	30.39	3,245,308	-0.95%
2026-09-29	30.52	30.75	30.37	30.68	2,986,232	+0.39%
2026-09-28	30.69	30.7	30.335	30.56	2,851,967	-0.26%
2026-09-25	30.66	30.74	30.33	30.64	5,140,603	-0.10%
2026-09-24	30.98	31.078	30.503	30.67	5,867,458	-0.84%
2026-09-23	31.19	31.325	30.865	30.93	2,966,315	-1.12%
2026-09-22	31.32	31.47	31.22	31.28	2,349,932	+0.13%
2026-09-21	31.21	31.46	31.13	31.24	2,851,957	+0.71%
2026-09-18	31.09	31.42	30.9	31.02	7,020,567	-0.83%
2026-09-17	31.58	31.633	31.245	31.28	3,037,898	-0.32%
2026-09-16	31.61	31.955	31.15	31.38	4,459,851	-0.76%
2026-09-15	31.39	31.81	31.21	31.62	3,139,359	+1.02%
2026-09-14	31.48	31.83	31.23	31.63	2,189,552	+0.48%
2026-09-11	31.7	31.79	31.42	31.48	2,206,375	-0.25%
2026-09-10	32.42	32.42	31.445	31.56	2,874,633	-2.11%
2026-09-09	32.36	32.36	31.82	32.24	2,257,474	-0.19%
2026-09-08	32.44	32.615	32.25	32.3	2,448,894	-0.52%
2026-09-04	32.53	32.83	32.46	32.47	1,988,162	-0.73%
2026-09-03	33.03	33.12	32.6	32.71	2,495,741	-0.85%
2026-09-02	33.48	33.48	32.935	32.99	1,924,220	-1.29%
2026-09-01	33.37	33.55	33.18	33.42	1,977,951	+0.36%
2026-08-31	33.45	33.45	33.11	33.3	1,744,330	-0.72%
2026-08-28	33.61	33.73	33.41	33.54	1,124,540	+0.30%
2026-08-27	34.09	34.09	33.405	33.44	1,679,343	-2.11%
2026-08-26	34.69	34.7	34.16	34.16	1,711,594	-1.16%
2026-08-25	34.76	34.85	34.42	34.56	2,041,680	-0.72%
2026-08-24	34.49	34.91	34.46	34.81	1,283,892	+1.34%
2026-08-21	34.47	34.58	34.18	34.35	1,411,391	-0.06%
2026-08-20	34.27	34.58	34.25	34.37	1,445,809	+0.12%
2026-08-19	34.04	34.37	33.84	34.33	2,057,571	+1.96%
2026-08-18	33.92	34.14	33.67	33.67	2,056,478	+0.12%
2026-08-17	33.87	33.97	33.63	33.63	1,838,575	-1.32%
2026-08-14	34.3	34.5	34.05	34.08	1,919,990	-0.50%
2026-08-13	34.21	34.52	34.12	34.25	1,920,646	+1.24%
2026-08-12	33.78	33.905	33.52	33.83	1,926,081	-0.12%
2026-08-11	34	34.3	33.59	33.87	3,058,560	-0.76%
2026-08-10	34.47	34.48	33.99	34.13	2,328,351	-1.44%
2026-08-07	34.65	34.88	34.42	34.63	2,109,019	+0.23%
2026-08-06	35	35.07	34.175	34.55	2,836,629	-0.09%
2026-08-05	34.57	34.6	34.225	34.58	2,191,596	+0.14%
2026-08-04	34.21	34.69	34.05	34.53	3,173,866	+0.06%
2026-08-03	33.59	34.53	33.59	34.51	2,959,347	+3.26%
2026-07-31	33.19	33.66	32.84	33.42	2,398,336	+0.63%
2026-07-30	33.45	33.64	32.86	33.21	2,292,975	-1.48%
2026-07-29	33.85	33.89	33.47	33.71	2,065,125	-0.21%
2026-07-28	33.79	33.99	33.655	33.78	2,061,954	+0.99%
2026-07-27	33.43	33.745	33.28	33.45	1,558,882	+0.24%
2026-07-24	33.34	33.56	33.255	33.37	1,828,301	+0.79%
2026-07-23	33.19	33.65	33.055	33.11	1,933,954	-0.21%
2026-07-22	33.44	33.6	33.115	33.18	1,645,112	-0.42%
2026-07-21	33.56	33.775	33.23	33.32	2,386,144	-1.13%
2026-07-20	34	34.09	33.61	33.7	2,128,825	-1.09%
2026-07-17	34.57	34.655	33.86	34.07	3,163,335	-0.79%
2026-07-16	33.59	34.43	33.59	34.34	1,915,720	+2.48%
2026-07-15	34.01	34.09	33.4	33.51	1,574,179	-1.03%
2026-07-14	33.75	33.925	33.46	33.86	1,948,983	+0.18%
2026-07-13	33.48	33.83	33.41	33.8	1,686,729	+1.59%
2026-07-10	33.14	33.32	32.935	33.27	1,482,041	+1.00%
2026-07-09	33.27	33.41	32.91	32.94	1,085,749	-1.05%
2026-07-08	33.85	33.905	33.25	33.29	2,145,936	-2.09%
2026-07-07	34.01	34.535	33.73	34	1,884,613	+0.71%
2026-07-06	33.99	34.12	33.595	33.76	1,791,017	-0.94%
2026-07-02	33.8	34.08	33.63	34.08	1,687,655	+1.07%
2026-07-01	33.52	34.07	33.5	33.72	2,088,061	+0.60%
2026-06-30	33.7	33.93	33.49	33.52	2,563,266	-1.38%
2026-06-29	33.94	34.07	33.71	33.99	2,837,260	-0.29%
2026-06-26	33.73	34.105	33.62	34.09	4,221,873	+2.40%
2026-06-25	32.8	33.385	32.8	33.29	1,974,580	+1.62%
2026-06-24	32.57	33.08	32.46	32.76	2,758,088	+0.92%
2026-06-23	31.87	32.585	31.83	32.46	2,989,575	+2.59%
2026-06-22	31.64	31.83	31.465	31.64	2,764,666	-0.22%
2026-06-18	32.13	32.23	31.6	31.71	5,134,376	-0.38%
2026-06-17	32.41	32.58	31.745	31.83	2,282,739	-1.85%
2026-06-16	32.75	32.93	32.285	32.43	2,060,550	-0.58%
2026-06-15	32.84	33.22	32.51	32.62	3,154,571	-1.03%
2026-06-12	33.13	33.375	33.06	33.29	1,937,310	+0.88%
2026-06-11	33.15	33.5	32.945	33	1,998,913	-0.66%
2026-06-10	33.6	33.66	33.2	33.22	1,730,057	-0.75%
2026-06-09	32.88	33.54	32.68	33.47	2,825,016	+2.14%
2026-06-08	33.3	33.3	32.585	32.77	2,023,990	-1.50%
2026-06-05	32.97	33.465	32.86	33.27	2,940,970	+1.06%
2026-06-04	32.68	32.985	32.465	32.92	2,114,351	+2.11%
2026-06-03	31.92	32.46	31.9	32.24	2,668,112	+0.50%
2026-06-02	32.23	32.49	31.955	32.08	2,383,058	-0.62%
2026-06-01	32	32.83	31.9	32.28	3,233,768	+0.62%
2026-05-29	31.9	32.58	31.79	32.08	6,140,482	+0.28%
2026-05-28	32.04	32.165	31.84	31.99	1,805,642	-0.28%
2026-05-27	32.035	32.225	31.89	32.08	2,077,215	+0.12%
2026-05-26	32.24	32.6	32.01	32.04	2,205,729	-0.71%
2026-05-22	32.24	32.445	31.97	32.27	2,146,417	+0.50%
2026-05-21	32.06	32.25	31.825	32.11	1,995,964	-0.28%
2026-05-20	31.55	32.2	31.42	32.2	2,704,377	+1.55%
2026-05-19	31.73	31.89	31.38	31.71	4,380,436	-0.56%
2026-05-18	30.98	31.91	30.89	31.89	5,564,511	+4.18%
2026-05-15	31.68	31.811	30.47	30.61	4,233,868	-2.39%
2026-05-14	31.56	31.75	31.31	31.36	3,968,913	-0.25%
2026-05-13	31.39	31.75	31.21	31.44	3,622,260	-0.41%