Price Alert

American Homes 4 Rent (AMH)

NYSE: AMH · Real-Time Price · USD

32.61

0.00 (0.00%)

At close: Sep 26, 2025, 3:59 PM

32.62

0.03%

After-hours: Sep 26, 2025, 06:28 PM EDT

AMH Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 26, 2025	32.62	32.86	32.46	32.62	32.62	0.03%	3,128,800
Sep 25, 2025	32.76	32.87	32.50	32.61	32.61	-0.46%	4,648,400
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%	2,783,300
Sep 22, 2025	33.47	33.60	33.08	33.34	33.34	-0.27%	2,944,300
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%	2,753,500
Sep 11, 2025	34.14	34.67	34.12	34.62	34.32	1.47%	1,970,514
Sep 10, 2025	34.55	34.71	34.10	34.12	33.82	-1.50%	2,329,500
Sep 9, 2025	34.68	34.85	34.40	34.64	34.34	-0.20%	2,307,500
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%	4,256,700
Sep 4, 2025	34.81	35.08	34.25	34.62	34.32	-0.35%	4,041,100
Sep 3, 2025	34.60	34.86	34.50	34.74	34.43	0.23%	2,286,141
Sep 2, 2025	35.57	35.61	34.53	34.66	34.36	-3.24%	2,424,493
Aug 29, 2025	35.33	35.85	35.29	35.82	35.51	1.19%	1,780,516