American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
30.00
-0.35 (-1.15%)
Feb 27, 2026, 4:00 PM EST - Market closed
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.83 | 30.42 | 29.43 | 30.03 | 30.03 | -1.05% | 4,490,307 |
| Feb 26, 2026 | 30.11 | 30.78 | 29.90 | 30.35 | 30.35 | 1.81% | 3,914,076 |
| Feb 25, 2026 | 29.70 | 30.05 | 29.48 | 29.81 | 29.81 | -0.17% | 4,497,584 |
| Feb 24, 2026 | 29.34 | 29.86 | 28.84 | 29.86 | 29.86 | 1.50% | 6,140,637 |
| Feb 23, 2026 | 29.43 | 29.78 | 28.92 | 29.42 | 29.42 | -0.34% | 5,573,334 |
| Feb 20, 2026 | 31.42 | 31.53 | 29.24 | 29.52 | 29.52 | -4.37% | 7,271,443 |
| Feb 19, 2026 | 31.40 | 31.40 | 30.65 | 30.87 | 30.87 | -1.56% | 3,426,371 |
| Feb 18, 2026 | 31.32 | 31.50 | 31.03 | 31.36 | 31.36 | -0.44% | 3,594,742 |
| Feb 17, 2026 | 31.87 | 32.03 | 31.26 | 31.50 | 31.50 | -0.38% | 2,927,578 |
| Feb 13, 2026 | 31.62 | 31.89 | 31.41 | 31.62 | 31.62 | 0.48% | 4,466,817 |
| Feb 12, 2026 | 32.17 | 32.17 | 31.16 | 31.47 | 31.47 | -0.85% | 4,165,390 |
| Feb 11, 2026 | 31.47 | 32.02 | 31.45 | 31.74 | 31.74 | -0.09% | 4,114,578 |
| Feb 10, 2026 | 31.14 | 31.85 | 31.12 | 31.77 | 31.77 | 2.25% | 2,818,676 |
| Feb 9, 2026 | 30.89 | 31.10 | 30.53 | 31.07 | 31.07 | 0.75% | 3,419,714 |
| Feb 6, 2026 | 31.08 | 31.43 | 30.67 | 30.84 | 30.84 | -0.42% | 4,351,576 |
| Feb 5, 2026 | 31.13 | 31.36 | 30.85 | 30.97 | 30.97 | -0.48% | 3,833,221 |
| Feb 4, 2026 | 30.72 | 31.53 | 30.51 | 31.12 | 31.12 | 1.90% | 2,992,539 |
| Feb 3, 2026 | 30.69 | 31.20 | 30.13 | 30.54 | 30.54 | -0.84% | 3,932,121 |
| Feb 2, 2026 | 31.27 | 31.32 | 30.78 | 30.80 | 30.80 | -1.66% | 3,968,487 |
| Jan 30, 2026 | 30.93 | 31.42 | 30.60 | 31.32 | 31.32 | 1.29% | 2,640,463 |
| Jan 29, 2026 | 30.98 | 31.16 | 30.63 | 30.92 | 30.92 | 0.42% | 4,286,123 |
| Jan 28, 2026 | 31.61 | 31.61 | 30.72 | 30.79 | 30.79 | -2.35% | 3,256,926 |
| Jan 27, 2026 | 31.88 | 31.99 | 31.50 | 31.53 | 31.53 | -1.07% | 2,779,396 |
| Jan 26, 2026 | 32.12 | 32.12 | 31.76 | 31.87 | 31.87 | -0.38% | 4,153,775 |
| Jan 23, 2026 | 31.65 | 32.06 | 31.52 | 31.99 | 31.99 | 1.46% | 2,784,089 |
| Jan 22, 2026 | 32.06 | 32.27 | 31.50 | 31.53 | 31.53 | -1.22% | 3,139,105 |
| Jan 21, 2026 | 31.80 | 32.41 | 31.64 | 31.92 | 31.92 | 0.31% | 4,581,137 |
| Jan 20, 2026 | 32.13 | 32.21 | 31.51 | 31.82 | 31.82 | -1.67% | 4,078,498 |
| Jan 16, 2026 | 31.67 | 32.45 | 31.54 | 32.36 | 32.36 | 2.02% | 3,961,023 |
| Jan 15, 2026 | 31.44 | 32.20 | 31.44 | 31.72 | 31.72 | 0.76% | 5,324,149 |
| Jan 14, 2026 | 30.94 | 31.69 | 30.94 | 31.48 | 31.48 | 1.42% | 4,174,073 |
| Jan 13, 2026 | 31.06 | 31.20 | 30.51 | 31.04 | 31.04 | 0.10% | 4,781,116 |
| Jan 12, 2026 | 31.10 | 31.74 | 30.99 | 31.01 | 31.01 | -0.03% | 5,562,636 |
| Jan 9, 2026 | 31.54 | 31.73 | 30.73 | 31.02 | 31.02 | -1.93% | 5,867,960 |
| Jan 8, 2026 | 30.65 | 32.04 | 30.40 | 31.63 | 31.63 | 2.00% | 7,085,071 |
| Jan 7, 2026 | 32.55 | 32.65 | 28.85 | 31.01 | 31.01 | -4.29% | 15,998,446 |
| Jan 6, 2026 | 31.56 | 32.41 | 31.39 | 32.40 | 32.40 | 2.76% | 4,375,162 |
| Jan 5, 2026 | 31.74 | 32.03 | 31.52 | 31.53 | 31.53 | -1.22% | 3,766,201 |
| Jan 2, 2026 | 31.84 | 32.13 | 31.66 | 31.92 | 31.92 | -0.56% | 3,357,666 |
| Dec 31, 2025 | 32.24 | 32.35 | 31.98 | 32.10 | 32.10 | -0.40% | 2,293,501 |
| Dec 30, 2025 | 32.18 | 32.36 | 32.11 | 32.23 | 32.23 | 0.47% | 2,053,360 |
| Dec 29, 2025 | 31.98 | 32.14 | 31.75 | 32.08 | 32.08 | 0.60% | 1,770,376 |
| Dec 26, 2025 | 31.78 | 31.95 | 31.69 | 31.89 | 31.89 | 0.19% | 1,234,673 |
| Dec 24, 2025 | 31.46 | 31.97 | 31.46 | 31.83 | 31.83 | 1.08% | 1,447,364 |
| Dec 23, 2025 | 31.52 | 31.58 | 31.20 | 31.49 | 31.49 | 0.06% | 1,849,877 |
| Dec 22, 2025 | 30.98 | 31.53 | 30.95 | 31.47 | 31.47 | 1.12% | 2,568,030 |
| Dec 19, 2025 | 31.71 | 31.72 | 31.09 | 31.12 | 31.12 | -1.77% | 5,676,589 |
| Dec 18, 2025 | 32.01 | 32.12 | 31.67 | 31.68 | 31.68 | -1.06% | 2,502,816 |
| Dec 17, 2025 | 31.43 | 32.21 | 31.31 | 32.02 | 32.02 | 1.97% | 3,283,563 |
| Dec 16, 2025 | 31.46 | 31.49 | 31.14 | 31.40 | 31.40 | -0.03% | 3,831,595 |
| Dec 15, 2025 | 31.22 | 31.47 | 30.96 | 31.41 | 31.41 | 0.93% | 3,090,018 |
| Dec 12, 2025 | 31.38 | 31.41 | 30.93 | 31.12 | 30.82 | -0.29% | 3,216,168 |
| Dec 11, 2025 | 30.97 | 31.48 | 30.97 | 31.21 | 30.91 | 1.20% | 4,897,534 |
| Dec 10, 2025 | 30.22 | 30.96 | 30.22 | 30.84 | 30.54 | 2.25% | 3,620,588 |
| Dec 9, 2025 | 30.51 | 30.91 | 30.11 | 30.16 | 29.87 | -0.92% | 3,354,307 |
| Dec 8, 2025 | 30.69 | 30.85 | 30.42 | 30.44 | 30.15 | -1.27% | 2,452,857 |
| Dec 5, 2025 | 30.78 | 31.17 | 30.63 | 30.83 | 30.53 | -0.26% | 2,912,510 |
| Dec 4, 2025 | 31.47 | 31.72 | 30.88 | 30.91 | 30.61 | -2.03% | 3,373,724 |
| Dec 3, 2025 | 31.83 | 31.95 | 31.50 | 31.55 | 31.25 | -0.91% | 1,845,278 |
| Dec 2, 2025 | 31.96 | 32.01 | 31.70 | 31.84 | 31.53 | -0.16% | 1,888,740 |
| Dec 1, 2025 | 31.89 | 32.30 | 31.78 | 31.89 | 31.58 | -0.72% | 2,597,299 |
| Nov 28, 2025 | 31.95 | 32.30 | 31.86 | 32.12 | 31.81 | 0.53% | 1,656,619 |
| Nov 26, 2025 | 31.99 | 32.29 | 31.80 | 31.95 | 31.64 | -0.44% | 2,305,038 |
| Nov 25, 2025 | 32.39 | 32.73 | 32.07 | 32.09 | 31.78 | -1.02% | 2,587,290 |
| Nov 24, 2025 | 32.37 | 32.65 | 32.17 | 32.42 | 32.11 | 0.06% | 3,678,954 |
| Nov 21, 2025 | 32.14 | 32.63 | 32.01 | 32.40 | 32.09 | 1.25% | 2,411,359 |
| Nov 20, 2025 | 31.74 | 32.14 | 31.74 | 32.00 | 31.69 | 1.27% | 2,455,972 |
| Nov 19, 2025 | 31.88 | 31.89 | 31.51 | 31.60 | 31.30 | -0.88% | 1,915,464 |
| Nov 18, 2025 | 31.96 | 31.99 | 31.53 | 31.88 | 31.57 | -0.09% | 2,456,986 |
| Nov 17, 2025 | 31.95 | 32.24 | 31.91 | 31.91 | 31.60 | -0.25% | 2,274,688 |
| Nov 14, 2025 | 31.85 | 32.28 | 31.84 | 31.99 | 31.68 | 0.95% | 2,555,473 |
| Nov 13, 2025 | 32.24 | 32.27 | 31.57 | 31.69 | 31.38 | -2.04% | 2,342,533 |
| Nov 12, 2025 | 32.06 | 32.48 | 32.06 | 32.35 | 32.04 | 0.78% | 2,982,112 |
| Nov 11, 2025 | 31.63 | 32.16 | 31.57 | 32.10 | 31.79 | 1.81% | 2,963,309 |
| Nov 10, 2025 | 31.74 | 31.93 | 31.51 | 31.53 | 31.23 | -1.47% | 2,392,348 |
| Nov 7, 2025 | 31.60 | 32.10 | 31.60 | 32.00 | 31.69 | 1.30% | 2,938,409 |
| Nov 6, 2025 | 32.08 | 32.18 | 31.52 | 31.59 | 31.29 | -1.53% | 2,161,427 |
| Nov 5, 2025 | 32.28 | 32.43 | 31.95 | 32.08 | 31.77 | -0.31% | 3,610,384 |
| Nov 4, 2025 | 31.77 | 32.18 | 31.56 | 32.18 | 31.87 | 1.32% | 2,947,460 |
| Nov 3, 2025 | 31.43 | 31.76 | 31.01 | 31.76 | 31.45 | 0.51% | 3,370,894 |
| Oct 31, 2025 | 31.94 | 32.14 | 31.19 | 31.60 | 31.30 | -1.53% | 7,951,470 |
| Oct 30, 2025 | 31.83 | 33.30 | 31.83 | 32.09 | 31.78 | 0.69% | 7,097,709 |
| Oct 29, 2025 | 32.31 | 32.36 | 31.69 | 31.87 | 31.56 | -2.27% | 4,471,535 |
| Oct 28, 2025 | 33.43 | 33.43 | 32.58 | 32.61 | 32.30 | -2.42% | 1,690,493 |
| Oct 27, 2025 | 33.37 | 33.46 | 33.06 | 33.42 | 33.10 | 0.18% | 1,720,461 |
| Oct 24, 2025 | 33.30 | 33.42 | 33.10 | 33.36 | 33.04 | 0.21% | 2,266,366 |
| Oct 23, 2025 | 33.37 | 33.38 | 32.86 | 33.29 | 32.97 | - | 2,921,138 |
| Oct 22, 2025 | 33.28 | 33.48 | 32.97 | 33.29 | 32.97 | 0.54% | 3,076,793 |
| Oct 21, 2025 | 32.92 | 33.29 | 32.82 | 33.11 | 32.79 | 0.73% | 2,536,704 |
| Oct 20, 2025 | 32.85 | 33.09 | 32.80 | 32.87 | 32.55 | 0.24% | 1,773,724 |
| Oct 17, 2025 | 32.54 | 32.82 | 32.24 | 32.79 | 32.47 | 0.46% | 2,085,947 |
| Oct 16, 2025 | 32.64 | 32.99 | 32.32 | 32.64 | 32.33 | 0.25% | 3,156,369 |
| Oct 15, 2025 | 33.08 | 33.31 | 32.42 | 32.56 | 32.25 | -1.51% | 3,409,010 |
| Oct 14, 2025 | 32.82 | 33.28 | 32.82 | 33.06 | 32.74 | 0.43% | 1,916,327 |
| Oct 13, 2025 | 32.46 | 32.95 | 32.43 | 32.92 | 32.60 | 1.17% | 1,960,162 |
| Oct 10, 2025 | 32.61 | 32.84 | 32.30 | 32.54 | 32.23 | - | 2,324,192 |
| Oct 9, 2025 | 32.85 | 33.04 | 32.51 | 32.54 | 32.23 | -0.21% | 1,721,339 |
| Oct 8, 2025 | 32.32 | 32.64 | 32.11 | 32.61 | 32.30 | 0.71% | 1,851,150 |
| Oct 7, 2025 | 32.55 | 32.90 | 32.35 | 32.38 | 32.07 | -0.37% | 2,857,242 |
| Oct 6, 2025 | 32.75 | 32.75 | 32.21 | 32.50 | 32.19 | -0.43% | 2,361,821 |