American Homes 4 Rent (AMH) Historical Stock Data
37.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMH is up 0.06% a day on average. There have been 14 days where American Homes 4 Rent closed green and 16 days where AMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 37.47 | 37.43 | ↓$0.04 (-0.11%) | 36.96 | 37.49 | 1.87M |
| 2025-05-13 | 38.39 | 37.68 | ↓$0.71 (-1.85%) | 37.50 | 38.39 | 2.03M |
| 2025-05-12 | 38.97 | 38.31 | ↓$0.66 (-1.69%) | 38.13 | 39.01 | 2.29M |
| 2025-05-09 | 38.28 | 38.70 | ↑$0.42 (1.10%) | 38.16 | 38.78 | 1.18M |
| 2025-05-08 | 38.95 | 38.36 | ↓$0.59 (-1.51%) | 38.32 | 39.01 | 1.55M |
| 2025-05-07 | 38.81 | 38.79 | ↓$0.02 (-0.05%) | 38.59 | 39.05 | 2.18M |
| 2025-05-06 | 38.77 | 38.73 | ↓$0.04 (-0.10%) | 38.40 | 38.92 | 1.40M |
| 2025-05-05 | 39.32 | 38.87 | ↓$0.45 (-1.14%) | 38.58 | 39.49 | 2.33M |
| 2025-05-02 | 38.73 | 39.31 | ↑$0.58 (1.50%) | 38.08 | 39.49 | 3.40M |
| 2025-05-01 | 37.43 | 37.89 | ↑$0.46 (1.23%) | 37.07 | 38.12 | 2.74M |
| 2025-04-30 | 36.72 | 37.39 | ↑$0.67 (1.82%) | 36.08 | 37.43 | 2.72M |
| 2025-04-29 | 37.08 | 36.65 | ↓$0.43 (-1.16%) | 36.61 | 37.26 | 2.21M |
| 2025-04-28 | 36.77 | 37.22 | ↑$0.45 (1.22%) | 36.73 | 37.33 | 1.58M |
| 2025-04-25 | 36.87 | 36.83 | ↓$0.04 (-0.11%) | 36.52 | 37.17 | 1.56M |
| 2025-04-24 | 36.95 | 36.95 | ↑$0.00 (0.00%) | 36.63 | 37.20 | 1.14M |
| 2025-04-23 | 37.36 | 36.99 | ↓$0.37 (-0.99%) | 36.74 | 37.99 | 2.23M |
| 2025-04-22 | 36.84 | 37.27 | ↑$0.43 (1.17%) | 36.77 | 37.37 | 1.47M |
| 2025-04-21 | 36.62 | 36.44 | ↓$0.18 (-0.49%) | 35.89 | 36.79 | 1.24M |
| 2025-04-17 | 36.50 | 36.86 | ↑$0.36 (0.99%) | 36.49 | 37.22 | 1.49M |
| 2025-04-16 | 36.05 | 36.35 | ↑$0.30 (0.83%) | 36.05 | 36.59 | 1.52M |
| 2025-04-15 | 35.86 | 36.12 | ↑$0.26 (0.73%) | 35.86 | 36.32 | 1.01M |
| 2025-04-14 | 35.38 | 35.88 | ↑$0.50 (1.41%) | 35.17 | 36.07 | 1.85M |
| 2025-04-11 | 34.01 | 35.15 | ↑$1.14 (3.35%) | 33.62 | 35.22 | 1.89M |
| 2025-04-10 | 34.83 | 34.34 | ↓$0.49 (-1.41%) | 33.44 | 35.41 | 1.75M |
| 2025-04-09 | 32.36 | 35.10 | ↑$2.74 (8.47%) | 31.68 | 35.24 | 2.55M |
| 2025-04-08 | 34.75 | 32.80 | ↓$1.95 (-5.61%) | 32.47 | 34.82 | 2.83M |
| 2025-04-07 | 34.87 | 33.96 | ↓$0.91 (-2.61%) | 33.79 | 35.88 | 2.98M |
| 2025-04-04 | 36.41 | 35.47 | ↓$0.94 (-2.58%) | 35.42 | 37.06 | 3.08M |
| 2025-04-03 | 37.55 | 37.18 | ↓$0.37 (-0.99%) | 37.12 | 37.94 | 1.80M |
| 2025-04-02 | 37.68 | 37.84 | ↑$0.16 (0.42%) | 37.40 | 38.02 | 1.26M |
Create an account or log in to view more rows.
$AMH Just buy and hold
$AMH the time is near
$AMH might see a whole 1% green
$AMH added
$AMH looks like a loading
$AMH Exciting times ahead people.
$AMH This was indeed a beautiful day.
$AMH Markets about as efficient as a retirement home
$AMH who loaded up??
$AMH said y’all dumb af