American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
30.83
-0.08 (-0.26%)
At close: Dec 5, 2025, 4:00 PM EST
31.17
+0.34 (1.10%)
After-hours: Dec 5, 2025, 7:34 PM EST
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.78 | 31.17 | 30.63 | 30.83 | 30.83 | -0.26% | 2,906,373 |
| Dec 4, 2025 | 31.47 | 31.72 | 30.88 | 30.91 | 30.91 | -2.03% | 3,373,255 |
| Dec 3, 2025 | 31.83 | 31.95 | 31.50 | 31.55 | 31.55 | -0.91% | 1,794,622 |
| Dec 2, 2025 | 31.96 | 32.01 | 31.70 | 31.84 | 31.84 | -0.16% | 1,888,668 |
| Dec 1, 2025 | 31.89 | 32.30 | 31.78 | 31.89 | 31.89 | -0.72% | 2,597,199 |
| Nov 28, 2025 | 31.95 | 32.30 | 31.86 | 32.12 | 32.12 | 0.53% | 1,656,613 |
| Nov 26, 2025 | 31.99 | 32.29 | 31.80 | 31.95 | 31.95 | -0.44% | 2,305,034 |
| Nov 25, 2025 | 32.39 | 32.73 | 32.07 | 32.09 | 32.09 | -1.02% | 2,584,953 |
| Nov 24, 2025 | 32.37 | 32.65 | 32.17 | 32.42 | 32.42 | 0.06% | 3,618,078 |
| Nov 21, 2025 | 32.14 | 32.63 | 32.01 | 32.40 | 32.40 | 1.25% | 2,404,155 |
| Nov 20, 2025 | 31.74 | 32.14 | 31.74 | 32.00 | 32.00 | 1.27% | 2,455,972 |
| Nov 19, 2025 | 31.88 | 31.89 | 31.51 | 31.60 | 31.60 | -0.88% | 1,915,464 |
| Nov 18, 2025 | 31.96 | 31.99 | 31.53 | 31.88 | 31.88 | -0.09% | 2,456,986 |
| Nov 17, 2025 | 31.95 | 32.24 | 31.91 | 31.91 | 31.91 | -0.25% | 2,274,688 |
| Nov 14, 2025 | 31.85 | 32.28 | 31.84 | 31.99 | 31.99 | 0.95% | 2,555,473 |
| Nov 13, 2025 | 32.24 | 32.27 | 31.57 | 31.69 | 31.69 | -2.04% | 2,342,533 |
| Nov 12, 2025 | 32.06 | 32.48 | 32.06 | 32.35 | 32.35 | 0.78% | 2,982,112 |
| Nov 11, 2025 | 31.63 | 32.16 | 31.57 | 32.10 | 32.10 | 1.81% | 2,963,309 |
| Nov 10, 2025 | 31.74 | 31.93 | 31.51 | 31.53 | 31.53 | -1.47% | 2,392,348 |
| Nov 7, 2025 | 31.60 | 32.10 | 31.60 | 32.00 | 32.00 | 1.30% | 2,938,409 |
| Nov 6, 2025 | 32.08 | 32.18 | 31.52 | 31.59 | 31.59 | -1.53% | 2,161,427 |
| Nov 5, 2025 | 32.28 | 32.43 | 31.95 | 32.08 | 32.08 | -0.31% | 3,610,384 |
| Nov 4, 2025 | 31.77 | 32.18 | 31.56 | 32.18 | 32.18 | 1.32% | 2,947,460 |
| Nov 3, 2025 | 31.43 | 31.76 | 31.01 | 31.76 | 31.76 | 0.51% | 3,370,894 |
| Oct 31, 2025 | 31.94 | 32.14 | 31.19 | 31.60 | 31.60 | -1.53% | 7,951,470 |
| Oct 30, 2025 | 31.83 | 33.30 | 31.83 | 32.09 | 32.09 | 0.69% | 7,097,709 |
| Oct 29, 2025 | 32.31 | 32.36 | 31.69 | 31.87 | 31.87 | -2.27% | 4,471,535 |
| Oct 28, 2025 | 33.43 | 33.43 | 32.58 | 32.61 | 32.61 | -2.42% | 1,690,493 |
| Oct 27, 2025 | 33.37 | 33.46 | 33.06 | 33.42 | 33.42 | 0.18% | 1,720,461 |
| Oct 24, 2025 | 33.30 | 33.42 | 33.10 | 33.36 | 33.36 | 0.21% | 2,266,366 |
| Oct 23, 2025 | 33.37 | 33.38 | 32.86 | 33.29 | 33.29 | - | 2,921,138 |
| Oct 22, 2025 | 33.28 | 33.48 | 32.97 | 33.29 | 33.29 | 0.54% | 3,076,793 |
| Oct 21, 2025 | 32.92 | 33.29 | 32.82 | 33.11 | 33.11 | 0.73% | 2,536,704 |
| Oct 20, 2025 | 32.85 | 33.09 | 32.80 | 32.87 | 32.87 | 0.24% | 1,773,724 |
| Oct 17, 2025 | 32.54 | 32.82 | 32.24 | 32.79 | 32.79 | 0.46% | 2,085,947 |
| Oct 16, 2025 | 32.64 | 32.99 | 32.32 | 32.64 | 32.64 | 0.25% | 3,156,369 |
| Oct 15, 2025 | 33.08 | 33.31 | 32.42 | 32.56 | 32.56 | -1.51% | 3,409,010 |
| Oct 14, 2025 | 32.82 | 33.28 | 32.82 | 33.06 | 33.06 | 0.43% | 1,916,327 |
| Oct 13, 2025 | 32.46 | 32.95 | 32.43 | 32.92 | 32.92 | 1.17% | 1,960,162 |
| Oct 10, 2025 | 32.61 | 32.84 | 32.30 | 32.54 | 32.54 | - | 2,324,192 |
| Oct 9, 2025 | 32.85 | 33.04 | 32.51 | 32.54 | 32.54 | -0.21% | 1,721,339 |
| Oct 8, 2025 | 32.32 | 32.64 | 32.11 | 32.61 | 32.61 | 0.71% | 1,851,150 |
| Oct 7, 2025 | 32.55 | 32.90 | 32.35 | 32.38 | 32.38 | -0.37% | 2,857,242 |
| Oct 6, 2025 | 32.75 | 32.75 | 32.21 | 32.50 | 32.50 | -0.43% | 2,361,821 |
| Oct 3, 2025 | 32.68 | 32.94 | 32.59 | 32.64 | 32.64 | -0.12% | 1,653,708 |
| Oct 2, 2025 | 32.92 | 32.99 | 32.46 | 32.68 | 32.68 | -0.46% | 2,461,706 |
| Oct 1, 2025 | 33.28 | 33.51 | 32.78 | 32.83 | 32.83 | -1.26% | 3,138,802 |
| Sep 30, 2025 | 32.38 | 33.27 | 32.38 | 33.25 | 33.25 | 2.40% | 3,181,103 |
| Sep 29, 2025 | 32.64 | 32.80 | 32.36 | 32.47 | 32.47 | -0.46% | 2,921,149 |
| Sep 26, 2025 | 32.62 | 32.86 | 32.46 | 32.62 | 32.62 | 0.03% | 3,139,497 |
| Sep 25, 2025 | 32.76 | 32.87 | 32.50 | 32.61 | 32.61 | -0.46% | 4,648,355 |
| 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% | 2,783,259 |
| Sep 22, 2025 | 33.47 | 33.60 | 33.08 | 33.34 | 33.34 | -0.27% | 2,944,258 |
| 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% | 2,753,456 |
| 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% | 2,329,477 |
| Sep 9, 2025 | 34.68 | 34.85 | 34.40 | 34.64 | 34.34 | -0.20% | 2,307,451 |
| 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% | 4,256,682 |
| 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 |
| Aug 28, 2025 | 35.53 | 35.63 | 35.21 | 35.40 | 35.09 | -0.42% | 1,876,611 |
| Aug 27, 2025 | 35.17 | 35.66 | 35.06 | 35.55 | 35.24 | 1.31% | 2,289,439 |
| Aug 26, 2025 | 35.30 | 35.47 | 34.95 | 35.09 | 34.78 | -0.40% | 2,294,288 |
| Aug 25, 2025 | 35.74 | 35.84 | 34.97 | 35.23 | 34.92 | -1.48% | 1,313,989 |
| Aug 22, 2025 | 35.53 | 35.85 | 35.39 | 35.76 | 35.45 | 1.50% | 2,831,422 |
| Aug 21, 2025 | 34.97 | 35.45 | 34.97 | 35.23 | 34.92 | 0.40% | 1,806,016 |
| Aug 20, 2025 | 35.10 | 35.58 | 35.03 | 35.09 | 34.78 | 0.31% | 2,064,482 |
| Aug 19, 2025 | 34.50 | 35.07 | 34.47 | 34.98 | 34.67 | 1.66% | 2,872,800 |
| Aug 18, 2025 | 34.70 | 34.75 | 34.36 | 34.41 | 34.11 | -1.06% | 2,098,747 |
| Aug 15, 2025 | 34.57 | 34.80 | 34.47 | 34.78 | 34.47 | 0.55% | 1,660,062 |
| Aug 14, 2025 | 34.60 | 34.75 | 34.42 | 34.59 | 34.29 | -0.86% | 1,804,269 |
| Aug 13, 2025 | 34.34 | 34.91 | 34.19 | 34.89 | 34.58 | 1.87% | 1,903,669 |
| Aug 12, 2025 | 34.22 | 34.35 | 33.96 | 34.25 | 33.95 | 0.09% | 1,696,092 |
| Aug 11, 2025 | 34.30 | 34.48 | 34.17 | 34.22 | 33.92 | -0.58% | 967,974 |
| Aug 8, 2025 | 34.80 | 34.85 | 34.34 | 34.42 | 34.12 | -0.95% | 1,218,150 |
| Aug 7, 2025 | 34.96 | 34.96 | 34.54 | 34.75 | 34.44 | -0.26% | 1,344,140 |
| Aug 6, 2025 | 35.19 | 35.34 | 34.45 | 34.84 | 34.53 | -1.25% | 2,940,650 |
| Aug 5, 2025 | 35.57 | 35.67 | 35.22 | 35.28 | 34.97 | -0.56% | 1,592,989 |
| Aug 4, 2025 | 35.22 | 35.84 | 35.12 | 35.48 | 35.17 | 0.82% | 2,082,591 |
| Aug 1, 2025 | 35.61 | 36.10 | 34.55 | 35.19 | 34.88 | 1.44% | 5,176,548 |
| Jul 31, 2025 | 35.07 | 35.25 | 34.52 | 34.69 | 34.39 | -1.59% | 2,888,652 |
| Jul 30, 2025 | 36.13 | 36.13 | 34.90 | 35.25 | 34.94 | -2.38% | 1,930,355 |
| Jul 29, 2025 | 35.45 | 36.16 | 35.22 | 36.11 | 35.79 | 2.35% | 1,808,662 |
| Jul 28, 2025 | 36.00 | 36.06 | 35.28 | 35.28 | 34.97 | -2.03% | 1,489,733 |
| Jul 25, 2025 | 36.26 | 36.38 | 35.97 | 36.01 | 35.69 | -0.69% | 1,207,847 |
| Jul 24, 2025 | 36.56 | 36.56 | 36.23 | 36.26 | 35.94 | -0.96% | 1,468,065 |
| Jul 23, 2025 | 36.74 | 36.83 | 36.48 | 36.61 | 36.29 | -0.35% | 1,550,832 |
| Jul 22, 2025 | 36.10 | 36.86 | 36.05 | 36.74 | 36.42 | 1.77% | 1,980,893 |
| Jul 21, 2025 | 36.19 | 36.47 | 36.07 | 36.10 | 35.78 | -0.14% | 1,695,905 |
| Jul 18, 2025 | 36.28 | 36.55 | 36.05 | 36.15 | 35.83 | -0.41% | 2,757,973 |
| Jul 17, 2025 | 35.97 | 36.39 | 35.89 | 36.30 | 35.98 | 0.78% | 2,025,370 |