American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
31.48
+1.18 (3.89%)
At close: Apr 28, 2026, 4:00 PM EDT
31.50
+0.02 (0.06%)
After-hours: Apr 28, 2026, 4:12 PM EDT
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.77 | 31.42 | 30.73 | 31.51 | - | 3.99% | 1,905,203 |
| Apr 27, 2026 | 30.52 | 30.78 | 30.29 | 30.30 | 30.30 | -0.82% | 2,685,884 |
| Apr 24, 2026 | 30.54 | 30.77 | 30.31 | 30.55 | 30.55 | -0.20% | 2,266,364 |
| Apr 23, 2026 | 30.25 | 30.69 | 30.18 | 30.61 | 30.61 | 1.42% | 2,061,299 |
| Apr 22, 2026 | 30.57 | 30.60 | 29.98 | 30.18 | 30.18 | -1.08% | 1,968,961 |
| Apr 21, 2026 | 31.04 | 31.11 | 30.47 | 30.51 | 30.51 | -1.90% | 1,747,113 |
| Apr 20, 2026 | 30.56 | 31.18 | 30.53 | 31.10 | 31.10 | 1.34% | 1,949,496 |
| Apr 17, 2026 | 29.95 | 30.78 | 29.95 | 30.69 | 30.69 | 2.44% | 1,559,582 |
| Apr 16, 2026 | 30.20 | 30.43 | 29.86 | 29.96 | 29.96 | -0.66% | 2,877,281 |
| Apr 15, 2026 | 30.12 | 30.28 | 29.98 | 30.16 | 30.16 | 0.13% | 2,228,955 |
| Apr 14, 2026 | 29.77 | 30.18 | 29.63 | 30.12 | 30.12 | 1.24% | 2,695,896 |
| Apr 13, 2026 | 29.68 | 29.78 | 29.43 | 29.75 | 29.75 | -0.03% | 3,426,426 |
| Apr 10, 2026 | 29.57 | 30.04 | 29.56 | 29.76 | 29.76 | 0.47% | 3,159,428 |
| Apr 9, 2026 | 29.40 | 29.85 | 29.34 | 29.62 | 29.62 | 0.75% | 3,243,609 |
| Apr 8, 2026 | 29.38 | 29.72 | 29.26 | 29.40 | 29.40 | 0.41% | 4,476,109 |
| Apr 7, 2026 | 29.05 | 29.50 | 29.01 | 29.28 | 29.28 | 0.62% | 2,695,057 |
| Apr 6, 2026 | 29.07 | 29.46 | 29.00 | 29.10 | 29.10 | 0.07% | 2,509,440 |
| Apr 2, 2026 | 28.33 | 29.16 | 28.18 | 29.08 | 29.08 | 3.23% | 2,948,675 |
| Apr 1, 2026 | 27.84 | 28.27 | 27.83 | 28.17 | 28.17 | 0.90% | 3,495,106 |
| Mar 31, 2026 | 28.29 | 28.29 | 27.65 | 27.92 | 27.92 | -0.04% | 3,763,833 |
| Mar 30, 2026 | 27.65 | 28.06 | 27.48 | 27.93 | 27.93 | 1.64% | 2,335,634 |
| Mar 27, 2026 | 27.87 | 27.91 | 27.35 | 27.48 | 27.48 | -1.47% | 3,106,241 |
| Mar 26, 2026 | 27.54 | 28.16 | 27.54 | 27.89 | 27.89 | 1.27% | 2,067,416 |
| Mar 25, 2026 | 27.74 | 27.94 | 27.44 | 27.54 | 27.54 | -0.07% | 2,296,047 |
| Mar 24, 2026 | 27.36 | 27.89 | 27.25 | 27.56 | 27.56 | 0.07% | 2,763,889 |
| Mar 23, 2026 | 27.78 | 27.88 | 27.46 | 27.54 | 27.54 | 0.58% | 2,644,434 |
| Mar 20, 2026 | 27.86 | 28.06 | 27.22 | 27.38 | 27.38 | -2.70% | 5,953,428 |
| Mar 19, 2026 | 28.17 | 28.44 | 28.00 | 28.14 | 28.14 | -0.46% | 2,596,387 |
| Mar 18, 2026 | 28.39 | 28.59 | 28.26 | 28.27 | 28.27 | -1.12% | 2,878,108 |
| Mar 17, 2026 | 28.61 | 28.73 | 28.50 | 28.59 | 28.59 | 0.46% | 3,024,713 |
| Mar 16, 2026 | 28.61 | 28.80 | 28.38 | 28.46 | 28.46 | 0.32% | 2,947,987 |
| Mar 13, 2026 | 28.67 | 28.85 | 28.21 | 28.37 | 28.37 | -0.87% | 3,493,398 |
| Mar 12, 2026 | 28.78 | 29.04 | 28.55 | 28.62 | 28.29 | -0.87% | 3,731,658 |
| Mar 11, 2026 | 29.42 | 29.43 | 28.58 | 28.87 | 28.54 | -2.20% | 3,777,570 |
| Mar 10, 2026 | 29.27 | 29.83 | 29.00 | 29.52 | 29.18 | 0.17% | 4,185,145 |
| Mar 9, 2026 | 29.66 | 29.72 | 29.14 | 29.47 | 29.13 | -1.44% | 5,325,914 |
| Mar 6, 2026 | 29.75 | 30.00 | 29.49 | 29.90 | 29.56 | -0.30% | 4,349,540 |
| Mar 5, 2026 | 29.67 | 30.05 | 29.66 | 29.99 | 29.64 | -0.13% | 2,758,247 |
| Mar 4, 2026 | 29.61 | 30.19 | 29.55 | 30.03 | 29.68 | 0.64% | 3,323,967 |
| Mar 3, 2026 | 29.33 | 29.95 | 29.19 | 29.84 | 29.50 | 0.27% | 2,996,760 |
| Mar 2, 2026 | 29.67 | 30.22 | 29.67 | 29.76 | 29.42 | -0.80% | 4,119,582 |
| Feb 27, 2026 | 29.83 | 30.42 | 29.43 | 30.00 | 29.65 | -1.15% | 25,717,293 |
| Feb 26, 2026 | 30.11 | 30.78 | 29.90 | 30.35 | 30.00 | 1.81% | 3,929,902 |
| Feb 25, 2026 | 29.70 | 30.05 | 29.48 | 29.81 | 29.47 | -0.17% | 4,537,193 |
| Feb 24, 2026 | 29.34 | 29.86 | 28.84 | 29.86 | 29.52 | 1.50% | 6,140,826 |
| Feb 23, 2026 | 29.43 | 29.78 | 28.92 | 29.42 | 29.08 | -0.34% | 5,573,356 |
| Feb 20, 2026 | 31.42 | 31.53 | 29.24 | 29.52 | 29.18 | -4.37% | 7,427,591 |
| Feb 19, 2026 | 31.40 | 31.40 | 30.65 | 30.87 | 30.51 | -1.56% | 3,559,661 |
| Feb 18, 2026 | 31.32 | 31.50 | 31.03 | 31.36 | 31.00 | -0.44% | 3,594,748 |
| Feb 17, 2026 | 31.87 | 32.03 | 31.26 | 31.50 | 31.14 | -0.38% | 3,072,835 |
| Feb 13, 2026 | 31.62 | 31.89 | 31.41 | 31.62 | 31.26 | 0.48% | 4,466,877 |
| Feb 12, 2026 | 32.17 | 32.17 | 31.16 | 31.47 | 31.11 | -0.85% | 4,175,811 |
| Feb 11, 2026 | 31.47 | 32.02 | 31.45 | 31.74 | 31.37 | -0.09% | 4,420,652 |
| Feb 10, 2026 | 31.14 | 31.85 | 31.12 | 31.77 | 31.40 | 2.25% | 2,828,887 |
| Feb 9, 2026 | 30.89 | 31.10 | 30.53 | 31.07 | 30.71 | 0.75% | 3,422,836 |
| Feb 6, 2026 | 31.08 | 31.43 | 30.67 | 30.84 | 30.48 | -0.42% | 4,351,578 |
| Feb 5, 2026 | 31.13 | 31.36 | 30.85 | 30.97 | 30.61 | -0.48% | 3,833,419 |
| Feb 4, 2026 | 30.72 | 31.53 | 30.51 | 31.12 | 30.76 | 1.90% | 2,992,982 |
| Feb 3, 2026 | 30.69 | 31.20 | 30.13 | 30.54 | 30.19 | -0.84% | 3,937,543 |
| Feb 2, 2026 | 31.27 | 31.32 | 30.78 | 30.80 | 30.44 | -1.66% | 3,968,685 |
| Jan 30, 2026 | 30.93 | 31.42 | 30.60 | 31.32 | 30.96 | 1.29% | 2,660,033 |
| Jan 29, 2026 | 30.98 | 31.16 | 30.63 | 30.92 | 30.56 | 0.42% | 4,286,305 |
| Jan 28, 2026 | 31.61 | 31.61 | 30.72 | 30.79 | 30.43 | -2.35% | 3,257,128 |
| Jan 27, 2026 | 31.88 | 31.99 | 31.50 | 31.53 | 31.17 | -1.07% | 2,779,524 |
| Jan 26, 2026 | 32.12 | 32.12 | 31.76 | 31.87 | 31.50 | -0.38% | 4,157,330 |
| Jan 23, 2026 | 31.65 | 32.06 | 31.52 | 31.99 | 31.62 | 1.46% | 2,784,339 |
| Jan 22, 2026 | 32.06 | 32.27 | 31.50 | 31.53 | 31.17 | -1.22% | 3,139,419 |
| Jan 21, 2026 | 31.80 | 32.41 | 31.64 | 31.92 | 31.55 | 0.31% | 4,770,002 |
| Jan 20, 2026 | 32.13 | 32.21 | 31.51 | 31.82 | 31.45 | -1.67% | 4,078,765 |
| Jan 16, 2026 | 31.67 | 32.45 | 31.54 | 32.36 | 31.99 | 2.02% | 3,980,236 |
| Jan 15, 2026 | 31.44 | 32.20 | 31.44 | 31.72 | 31.35 | 0.76% | 5,327,113 |
| Jan 14, 2026 | 30.94 | 31.69 | 30.94 | 31.48 | 31.12 | 1.42% | 4,174,073 |
| Jan 13, 2026 | 31.06 | 31.20 | 30.51 | 31.04 | 30.68 | 0.10% | 4,781,154 |
| Jan 12, 2026 | 31.10 | 31.74 | 30.99 | 31.01 | 30.65 | -0.03% | 5,562,790 |
| Jan 9, 2026 | 31.54 | 31.73 | 30.73 | 31.02 | 30.66 | -1.93% | 5,868,038 |
| Jan 8, 2026 | 30.65 | 32.04 | 30.40 | 31.63 | 31.27 | 2.00% | 7,086,505 |
| Jan 7, 2026 | 32.55 | 32.65 | 28.85 | 31.01 | 30.65 | -4.29% | 16,001,350 |
| Jan 6, 2026 | 31.56 | 32.41 | 31.39 | 32.40 | 32.03 | 2.76% | 4,375,195 |
| Jan 5, 2026 | 31.74 | 32.03 | 31.52 | 31.53 | 31.17 | -1.22% | 3,766,247 |
| Jan 2, 2026 | 31.84 | 32.13 | 31.66 | 31.92 | 31.55 | -0.56% | 3,357,719 |
| Dec 31, 2025 | 32.24 | 32.35 | 31.98 | 32.10 | 31.73 | -0.40% | 2,302,539 |
| Dec 30, 2025 | 32.18 | 32.36 | 32.11 | 32.23 | 31.86 | 0.47% | 2,062,752 |
| Dec 29, 2025 | 31.98 | 32.14 | 31.75 | 32.08 | 31.71 | 0.60% | 1,793,117 |
| Dec 26, 2025 | 31.78 | 31.95 | 31.69 | 31.89 | 31.52 | 0.19% | 1,251,452 |
| Dec 24, 2025 | 31.46 | 31.97 | 31.46 | 31.83 | 31.46 | 1.08% | 1,548,664 |
| Dec 23, 2025 | 31.52 | 31.58 | 31.20 | 31.49 | 31.13 | 0.06% | 1,871,570 |
| Dec 22, 2025 | 30.98 | 31.53 | 30.95 | 31.47 | 31.11 | 1.12% | 2,583,330 |
| Dec 19, 2025 | 31.71 | 31.72 | 31.09 | 31.12 | 30.76 | -1.77% | 5,716,224 |
| Dec 18, 2025 | 32.01 | 32.12 | 31.67 | 31.68 | 31.31 | -1.06% | 2,502,816 |
| Dec 17, 2025 | 31.43 | 32.21 | 31.31 | 32.02 | 31.65 | 1.97% | 3,283,563 |
| Dec 16, 2025 | 31.46 | 31.49 | 31.14 | 31.40 | 31.04 | -0.03% | 3,831,595 |
| Dec 15, 2025 | 31.22 | 31.47 | 30.96 | 31.41 | 31.05 | 0.93% | 3,090,018 |
| Dec 12, 2025 | 31.38 | 31.41 | 30.93 | 31.12 | 30.46 | -0.29% | 3,216,168 |
| Dec 11, 2025 | 30.97 | 31.48 | 30.97 | 31.21 | 30.55 | 1.20% | 4,897,534 |
| Dec 10, 2025 | 30.22 | 30.96 | 30.22 | 30.84 | 30.19 | 2.25% | 3,620,588 |
| Dec 9, 2025 | 30.51 | 30.91 | 30.11 | 30.16 | 29.52 | -0.92% | 3,354,307 |
| Dec 8, 2025 | 30.69 | 30.85 | 30.42 | 30.44 | 29.80 | -1.27% | 2,452,857 |
| Dec 5, 2025 | 30.78 | 31.17 | 30.63 | 30.83 | 30.18 | -0.26% | 2,912,510 |
| Dec 4, 2025 | 31.47 | 31.72 | 30.88 | 30.91 | 30.26 | -2.03% | 3,373,724 |
| Dec 3, 2025 | 31.83 | 31.95 | 31.50 | 31.55 | 30.89 | -0.91% | 1,845,278 |