American Homes 4 Rent (AMH)
37.57
0.09 (0.24%)
At close: Mar 28, 2025, 3:59 PM
37.35
-0.60%
After-hours: Mar 28, 2025, 08:00 PM EDT
American Homes 4 Rent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 37.67 | 37.84 | 37.26 | 37.58 | 0.10 | 0.27% | 1,286,714 |
| Mar 27, 2025 | 37.36 | 37.87 | 37.21 | 37.48 | 0.24 | 0.64% | 2,746,413 |
| Mar 26, 2025 | 37.06 | 37.24 | 36.85 | 37.24 | 0.37 | 1.00% | 1,428,500 |
| Mar 25, 2025 | 37.12 | 37.45 | 36.67 | 36.87 | -0.22 | -0.59% | 2,851,100 |
| Mar 24, 2025 | 36.49 | 37.27 | 36.49 | 37.09 | 0.71 | 1.95% | 2,213,512 |
| Mar 21, 2025 | 36.59 | 36.89 | 36.22 | 36.38 | -0.09 | -0.25% | 4,270,054 |
| Mar 20, 2025 | 36.25 | 36.70 | 36.16 | 36.47 | 0.12 | 0.33% | 1,535,500 |
| Mar 19, 2025 | 36.06 | 36.54 | 35.88 | 36.35 | 0.20 | 0.55% | 2,235,907 |
| Mar 18, 2025 | 35.75 | 36.26 | 35.67 | 36.15 | 0.15 | 0.42% | 1,860,907 |
| Mar 17, 2025 | 35.31 | 36.18 | 35.23 | 36.00 | 0.60 | 1.69% | 1,909,890 |
| Mar 14, 2025 | 34.44 | 35.45 | 34.39 | 35.40 | 0.74 | 2.14% | 2,647,328 |
| Mar 13, 2025 | 34.90 | 35.37 | 34.56 | 34.66 | -0.33 | -0.94% | 2,247,900 |
| Mar 12, 2025 | 35.61 | 35.88 | 34.97 | 34.99 | -0.61 | -1.71% | 1,631,036 |
| Mar 11, 2025 | 35.94 | 36.13 | 35.26 | 35.60 | -0.40 | -1.11% | 2,661,924 |
| Mar 10, 2025 | 36.38 | 36.85 | 35.87 | 36.00 | -0.23 | -0.63% | 2,653,537 |
| Mar 7, 2025 | 36.16 | 36.73 | 36.11 | 36.23 | 0.16 | 0.44% | 1,688,318 |
| Mar 6, 2025 | 36.51 | 36.58 | 35.73 | 36.07 | -0.77 | -2.09% | 2,513,836 |
| Mar 5, 2025 | 36.05 | 36.86 | 36.04 | 36.84 | 0.44 | 1.21% | 2,999,729 |
| Mar 4, 2025 | 37.43 | 37.69 | 36.38 | 36.40 | -0.91 | -2.44% | 2,553,212 |
| Mar 3, 2025 | 37.05 | 37.63 | 36.68 | 37.31 | 0.30 | 0.81% | 2,610,047 |
| Feb 28, 2025 | 36.66 | 37.72 | 36.47 | 37.01 | 0.56 | 1.54% | 6,767,445 |
| Feb 27, 2025 | 34.74 | 36.47 | 34.57 | 36.45 | 1.65 | 4.74% | 4,930,100 |
| Feb 26, 2025 | 35.27 | 35.38 | 34.67 | 34.80 | -0.54 | -1.53% | 2,628,000 |
| Feb 25, 2025 | 35.09 | 35.49 | 34.81 | 35.34 | 0.56 | 1.61% | 3,275,900 |
| Feb 24, 2025 | 35.28 | 35.30 | 34.67 | 34.78 | -0.36 | -1.02% | 2,553,700 |
| Feb 21, 2025 | 35.50 | 35.67 | 34.31 | 35.14 | -0.57 | -1.60% | 4,163,933 |
| Feb 20, 2025 | 35.33 | 35.74 | 35.25 | 35.71 | 0.40 | 1.13% | 1,770,704 |
| Feb 19, 2025 | 35.52 | 35.60 | 35.17 | 35.31 | -0.23 | -0.65% | 1,547,300 |
| Feb 18, 2025 | 35.21 | 35.59 | 35.10 | 35.54 | 0.30 | 0.85% | 1,683,300 |
| Feb 14, 2025 | 35.95 | 36.07 | 35.19 | 35.24 | -0.59 | -1.65% | 2,710,700 |
| Feb 13, 2025 | 35.37 | 35.90 | 35.35 | 35.83 | 0.57 | 1.62% | 2,189,372 |
| Feb 12, 2025 | 34.80 | 35.46 | 34.74 | 35.26 | -0.09 | -0.25% | 1,503,838 |
| Feb 11, 2025 | 35.19 | 35.36 | 35.07 | 35.35 | 0.00 | 0.00% | 2,099,200 |
| Feb 10, 2025 | 35.46 | 35.65 | 35.13 | 35.35 | -0.18 | -0.51% | 1,398,517 |
| Feb 7, 2025 | 35.41 | 35.71 | 35.13 | 35.53 | 0.20 | 0.57% | 1,698,537 |
| Feb 6, 2025 | 35.21 | 35.41 | 35.04 | 35.33 | 0.19 | 0.54% | 1,599,536 |
| Feb 5, 2025 | 34.98 | 35.27 | 34.68 | 35.14 | 0.39 | 1.12% | 1,523,200 |
| Feb 4, 2025 | 34.27 | 34.86 | 34.11 | 34.75 | 0.23 | 0.67% | 1,488,235 |
| Feb 3, 2025 | 34.30 | 34.71 | 34.03 | 34.52 | -0.11 | -0.32% | 1,979,148 |
| Jan 31, 2025 | 34.47 | 34.99 | 34.31 | 34.63 | 0.07 | 0.20% | 1,704,735 |
| Jan 30, 2025 | 34.82 | 34.88 | 34.22 | 34.56 | 0.11 | 0.32% | 2,423,901 |
| Jan 29, 2025 | 35.05 | 35.20 | 34.11 | 34.45 | -0.68 | -1.94% | 2,902,042 |
| Jan 28, 2025 | 34.65 | 35.50 | 34.52 | 35.13 | 0.32 | 0.92% | 3,696,000 |
| Jan 27, 2025 | 34.56 | 35.21 | 34.47 | 34.81 | 0.21 | 0.61% | 2,909,600 |
| Jan 24, 2025 | 34.90 | 34.92 | 34.37 | 34.60 | -0.03 | -0.09% | 2,685,834 |
| Jan 23, 2025 | 34.86 | 34.86 | 34.01 | 34.63 | -0.28 | -0.80% | 3,286,900 |
| Jan 22, 2025 | 35.21 | 35.21 | 34.71 | 34.91 | -0.52 | -1.47% | 1,600,944 |
| Jan 21, 2025 | 34.90 | 35.54 | 34.90 | 35.43 | 0.24 | 0.68% | 2,361,330 |
| Jan 17, 2025 | 34.87 | 35.49 | 34.84 | 35.19 | 0.33 | 0.95% | 1,624,942 |
| Jan 16, 2025 | 34.41 | 34.90 | 34.25 | 34.86 | 0.43 | 1.25% | 2,091,602 |