American Homes 4 Rent (AMH)
NYSE: AMH
· Real-Time Price · USD
34.60
-0.28 (-0.82%)
At close: Aug 14, 2025, 3:59 PM
34.59
-0.02%
Pre-market: Aug 15, 2025, 08:45 AM EDT
AMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 34.60 | 34.75 | 34.42 | 34.59 | 34.59 | -0.86% | 1,804,218 |
| 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 |
| Aug 7, 2025 | 34.96 | 34.96 | 34.54 | 34.75 | 34.75 | -0.26% | 1,344,140 |
| Aug 6, 2025 | 35.19 | 35.34 | 34.45 | 34.84 | 34.84 | -1.25% | 2,940,700 |
| Aug 5, 2025 | 35.57 | 35.67 | 35.22 | 35.28 | 35.28 | -0.56% | 1,593,000 |
| Aug 4, 2025 | 35.22 | 35.84 | 35.12 | 35.48 | 35.48 | 0.82% | 2,082,600 |
| Aug 1, 2025 | 35.61 | 36.10 | 34.55 | 35.19 | 35.19 | 1.44% | 5,187,858 |
| Jul 31, 2025 | 35.07 | 35.25 | 34.52 | 34.69 | 34.69 | -1.59% | 2,888,652 |
| Jul 30, 2025 | 36.13 | 36.13 | 34.90 | 35.25 | 35.25 | -2.38% | 1,930,400 |
| Jul 29, 2025 | 35.45 | 36.16 | 35.22 | 36.11 | 36.11 | 2.35% | 1,808,700 |
| Jul 28, 2025 | 36.00 | 36.06 | 35.28 | 35.28 | 35.28 | -2.03% | 1,489,733 |
| Jul 25, 2025 | 36.26 | 36.38 | 35.97 | 36.01 | 36.01 | -0.69% | 1,207,847 |
| Jul 24, 2025 | 36.56 | 36.56 | 36.23 | 36.26 | 36.26 | -0.96% | 1,468,100 |
| Jul 23, 2025 | 36.74 | 36.83 | 36.48 | 36.61 | 36.61 | -0.35% | 1,550,832 |
| Jul 22, 2025 | 36.10 | 36.86 | 36.05 | 36.74 | 36.74 | 1.77% | 1,980,900 |
| Jul 21, 2025 | 36.19 | 36.47 | 36.07 | 36.10 | 36.10 | -0.14% | 1,695,905 |
| Jul 18, 2025 | 36.28 | 36.55 | 36.05 | 36.15 | 36.15 | -0.41% | 2,758,000 |