American Homes 4 Rent AMH
32.42 USD +0.14 (+0.43%)
Regular-session close
32.42 0.00 0.00%
After hours · Nov 13, 5:23 PM ET
32.32 Day range 32.62
27.38 52-week range 34.81
- YTD
- +1.00%
- 1 year
- +2.30%
AMH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.50 | 32.62 | 32.32 | 32.42 | +0.14 | +0.43% | 1,674,373 |
| Nov 12, 2026 | 32.64 | 32.90 | 32.22 | 32.28 | -0.25 | -0.77% | 1,984,454 |
| Nov 11, 2026 | 32.13 | 32.56 | 32.19 | 32.53 | -0.25 | -0.76% | 1,714,413 |
| Nov 10, 2026 | 32.67 | 32.84 | 32.50 | 32.78 | -0.12 | -0.36% | 1,970,861 |
| Nov 9, 2026 | 33.06 | 33.24 | 32.83 | 32.90 | +0.08 | +0.24% | 2,410,115 |
| Nov 6, 2026 | 32.61 | 33.20 | 32.44 | 32.82 | -0.27 | -0.82% | 3,044,300 |
| Nov 5, 2026 | 33.18 | 33.50 | 32.54 | 33.09 | +0.46 | +1.41% | 3,829,800 |
| Nov 4, 2026 | 31.95 | 32.74 | 31.75 | 32.63 | +1.11 | +3.52% | 3,608,200 |
| Nov 3, 2026 | 31.85 | 32.00 | 31.44 | 31.52 | -0.37 | -1.16% | 2,758,900 |
| Nov 2, 2026 | 31.68 | 32.05 | 31.58 | 31.89 | +0.29 | +0.92% | 2,352,200 |
| Oct 30, 2026 | 31.82 | 31.89 | 31.51 | 31.60 | +0.04 | +0.13% | 3,757,400 |
| Oct 29, 2026 | 31.60 | 31.70 | 31.12 | 31.56 | +0.36 | +1.15% | 3,039,800 |
| Oct 28, 2026 | 31.62 | 31.74 | 31.12 | 31.20 | -0.64 | -2.01% | 2,082,700 |
| Oct 27, 2026 | 32.12 | 32.12 | 31.73 | 31.84 | -0.27 | -0.84% | 1,713,700 |
| Oct 26, 2026 | 32.05 | 32.42 | 31.96 | 32.11 | +0.19 | +0.60% | 2,359,800 |
| Oct 23, 2026 | 32.12 | 32.25 | 31.75 | 31.92 | +0.02 | +0.06% | 2,642,400 |
| Oct 22, 2026 | 31.04 | 32.01 | 30.97 | 31.90 | +0.96 | +3.10% | 2,827,900 |
| Oct 21, 2026 | 31.20 | 31.43 | 30.73 | 30.94 | -0.22 | -0.71% | 2,338,800 |
| Oct 20, 2026 | 31.02 | 31.41 | 30.90 | 31.16 | +0.27 | +0.87% | 2,594,100 |
| Oct 19, 2026 | 31.16 | 31.16 | 30.76 | 30.89 | -0.39 | -1.25% | 2,399,000 |
| Oct 16, 2026 | 31.15 | 31.33 | 30.89 | 31.28 | +0.31 | +1.00% | 3,129,800 |
| Oct 15, 2026 | 31.09 | 31.27 | 30.84 | 30.97 | +0.33 | +1.08% | 1,903,800 |
| Oct 14, 2026 | 30.59 | 30.75 | 30.44 | 30.64 | +0.01 | +0.03% | 1,927,600 |
| Oct 13, 2026 | 30.97 | 30.97 | 30.40 | 30.63 | -0.06 | -0.20% | 2,722,800 |
| Oct 12, 2026 | 30.80 | 30.84 | 30.39 | 30.69 | -0.16 | -0.52% | 2,530,200 |
| Oct 9, 2026 | 30.64 | 30.93 | 30.40 | 30.85 | +0.36 | +1.18% | 2,619,400 |
| Oct 8, 2026 | 30.08 | 30.58 | 29.96 | 30.49 | +0.49 | +1.63% | 3,089,400 |
| Oct 7, 2026 | 30.44 | 30.45 | 30.00 | 30.00 | -0.47 | -1.54% | 2,375,900 |
| Oct 6, 2026 | 30.16 | 30.67 | 30.14 | 30.47 | +0.39 | +1.30% | 2,633,800 |
| Oct 5, 2026 | 30.31 | 30.52 | 30.08 | 30.08 | -0.18 | -0.59% | 3,686,900 |
| Oct 2, 2026 | 30.76 | 30.80 | 30.18 | 30.26 | -0.27 | -0.88% | 3,023,300 |
| Oct 1, 2026 | 30.35 | 30.59 | 30.06 | 30.53 | +0.14 | +0.46% | 2,785,100 |
| Sep 30, 2026 | 30.79 | 30.88 | 30.34 | 30.39 | -0.29 | -0.95% | 3,341,400 |
| Sep 29, 2026 | 30.52 | 30.75 | 30.37 | 30.68 | +0.12 | +0.39% | 3,172,700 |
| Sep 28, 2026 | 30.69 | 30.70 | 30.34 | 30.56 | -0.08 | -0.26% | 3,110,000 |
| Sep 25, 2026 | 30.66 | 30.74 | 30.33 | 30.64 | -0.03 | -0.10% | 5,243,700 |
| Sep 24, 2026 | 30.98 | 31.08 | 30.50 | 30.67 | -0.26 | -0.84% | 5,946,200 |
| Sep 23, 2026 | 31.19 | 31.33 | 30.87 | 30.93 | -0.35 | -1.12% | 3,019,700 |
| Sep 22, 2026 | 31.32 | 31.47 | 31.22 | 31.28 | +0.04 | +0.13% | 2,405,600 |
| Sep 21, 2026 | 31.21 | 31.46 | 31.13 | 31.24 | +0.22 | +0.71% | 3,029,400 |
| Sep 18, 2026 | 31.09 | 31.42 | 30.90 | 31.02 | -0.26 | -0.83% | 7,424,400 |
| Sep 17, 2026 | 31.58 | 31.63 | 31.25 | 31.28 | -0.10 | -0.32% | 3,132,100 |
| Sep 16, 2026 | 31.61 | 31.96 | 31.15 | 31.38 | -0.24 | -0.76% | 4,546,500 |
| Sep 15, 2026 | 31.39 | 31.81 | 31.21 | 31.62 | -0.01 | -0.03% | 3,487,200 |
| Sep 14, 2026 | 31.48 | 31.83 | 31.23 | 31.63 | +0.15 | +0.48% | 2,189,600 |
| Sep 11, 2026 | 31.70 | 31.79 | 31.42 | 31.48 | -0.08 | -0.25% | 2,206,400 |
| Sep 10, 2026 | 32.42 | 32.42 | 31.45 | 31.56 | -0.68 | -2.11% | 2,874,600 |
| Sep 9, 2026 | 32.36 | 32.36 | 31.82 | 32.24 | -0.06 | -0.19% | 2,257,500 |
| Sep 8, 2026 | 32.44 | 32.61 | 32.25 | 32.30 | -0.17 | -0.52% | 2,448,900 |
| Sep 4, 2026 | 32.53 | 32.83 | 32.46 | 32.47 | -0.24 | -0.73% | 1,988,200 |
| Sep 3, 2026 | 33.03 | 33.12 | 32.60 | 32.71 | -0.28 | -0.85% | 2,495,700 |
| Sep 2, 2026 | 33.48 | 33.48 | 32.94 | 32.99 | -0.43 | -1.29% | 1,924,200 |
| Sep 1, 2026 | 33.37 | 33.55 | 33.18 | 33.42 | +0.12 | +0.36% | 1,977,900 |
| Aug 31, 2026 | 33.45 | 33.45 | 33.11 | 33.30 | -0.24 | -0.72% | 1,744,300 |
| Aug 28, 2026 | 33.61 | 33.73 | 33.41 | 33.54 | +0.10 | +0.30% | 1,124,500 |
| Aug 27, 2026 | 34.09 | 34.09 | 33.41 | 33.44 | -0.72 | -2.11% | 1,678,200 |
| Aug 26, 2026 | 34.69 | 34.70 | 34.16 | 34.16 | -0.40 | -1.16% | 1,711,600 |
| Aug 25, 2026 | 34.76 | 34.85 | 34.42 | 34.56 | -0.25 | -0.72% | 2,041,700 |
| Aug 24, 2026 | 34.49 | 34.91 | 34.46 | 34.81 | +0.46 | +1.34% | 1,283,900 |
| Aug 21, 2026 | 34.47 | 34.58 | 34.18 | 34.35 | -0.02 | -0.06% | 1,411,400 |
| Aug 20, 2026 | 34.27 | 34.58 | 34.25 | 34.37 | +0.04 | +0.12% | 1,445,800 |
| Aug 19, 2026 | 34.04 | 34.37 | 33.84 | 34.33 | +0.66 | +1.96% | 2,057,600 |
| Aug 18, 2026 | 33.92 | 34.14 | 33.67 | 33.67 | +0.04 | +0.12% | 2,056,500 |
| Aug 17, 2026 | 33.87 | 33.97 | 33.63 | 33.63 | -0.45 | -1.32% | 1,838,600 |
| Aug 14, 2026 | 34.30 | 34.50 | 34.05 | 34.08 | -0.17 | -0.50% | 1,920,000 |
65 days, newest first. Daily bars as drawn on the AMH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.