American Homes 4 Rent (AMH)
NYSE: AMH
· Real-Time Price · USD
34.85
0.23 (0.66%)
At close: Sep 05, 2025, 3:59 PM
34.88
0.07%
After-hours: Sep 05, 2025, 06:08 PM EDT
AMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 34.74 | 34.95 | 34.41 | 34.85 | 34.85 | 0.66% | 4,256,700 |
| Sep 4, 2025 | 34.81 | 35.08 | 34.25 | 34.62 | 34.62 | -0.35% | 4,041,100 |
| Sep 3, 2025 | 34.60 | 34.86 | 34.50 | 34.74 | 34.74 | 0.23% | 2,286,141 |
| Sep 2, 2025 | 35.57 | 35.61 | 34.53 | 34.66 | 34.66 | -3.24% | 2,424,493 |
| Aug 29, 2025 | 35.33 | 35.85 | 35.29 | 35.82 | 35.82 | 1.19% | 1,780,516 |
| Aug 28, 2025 | 35.53 | 35.63 | 35.21 | 35.40 | 35.40 | -0.42% | 1,876,611 |
| Aug 27, 2025 | 35.17 | 35.66 | 35.06 | 35.55 | 35.55 | 1.31% | 2,289,439 |
| Aug 26, 2025 | 35.30 | 35.47 | 34.95 | 35.09 | 35.09 | -0.40% | 2,294,300 |
| Aug 25, 2025 | 35.74 | 35.84 | 34.97 | 35.23 | 35.23 | -1.48% | 1,314,000 |
| Aug 22, 2025 | 35.53 | 35.85 | 35.39 | 35.76 | 35.76 | 1.50% | 2,831,422 |
| Aug 21, 2025 | 34.97 | 35.45 | 34.97 | 35.23 | 35.23 | 0.40% | 1,806,016 |
| Aug 20, 2025 | 35.10 | 35.58 | 35.03 | 35.09 | 35.09 | 0.31% | 2,064,500 |
| Aug 19, 2025 | 34.50 | 35.07 | 34.47 | 34.98 | 34.98 | 1.66% | 2,872,800 |
| Aug 18, 2025 | 34.70 | 34.75 | 34.36 | 34.41 | 34.41 | -1.06% | 2,098,747 |
| Aug 15, 2025 | 34.57 | 34.80 | 34.47 | 34.78 | 34.78 | 0.55% | 1,660,100 |
| Aug 14, 2025 | 34.60 | 34.75 | 34.42 | 34.59 | 34.59 | -0.86% | 1,804,269 |
| Aug 13, 2025 | 34.34 | 34.91 | 34.19 | 34.89 | 34.89 | 1.87% | 1,903,669 |
| Aug 12, 2025 | 34.22 | 34.35 | 33.96 | 34.25 | 34.25 | 0.09% | 1,696,100 |
| Aug 11, 2025 | 34.30 | 34.48 | 34.17 | 34.22 | 34.22 | -0.58% | 968,000 |
| Aug 8, 2025 | 34.80 | 34.85 | 34.34 | 34.42 | 34.42 | -0.95% | 1,218,150 |