American Homes 4 Rent (AMH) Historical Stock Data
36.75 ↓0.67 (-1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMH is up 0.05% a day on average. There have been 20 days where American Homes 4 Rent closed green and 10 days where AMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 37.32 | 36.75 | ↓$0.57 (-1.53%) | 36.69 | 37.49 | 1.74M |
| 2024-12-31 | 37.32 | 37.42 | ↑$0.10 (0.27%) | 37.05 | 37.46 | 1.64M |
| 2024-12-30 | 36.87 | 37.04 | ↑$0.17 (0.46%) | 36.55 | 37.04 | 1.97M |
| 2024-12-27 | 37.00 | 37.10 | ↑$0.10 (0.27%) | 36.94 | 37.34 | 1.26M |
| 2024-12-26 | 37.01 | 37.15 | ↑$0.14 (0.38%) | 36.90 | 37.39 | 1.39M |
| 2024-12-24 | 36.79 | 37.15 | ↑$0.36 (0.98%) | 36.67 | 37.17 | 516.08K |
| 2024-12-23 | 36.31 | 36.83 | ↑$0.52 (1.43%) | 36.27 | 36.86 | 1.36M |
| 2024-12-20 | 36.33 | 36.52 | ↑$0.19 (0.52%) | 36.18 | 36.90 | 6.06M |
| 2024-12-19 | 35.92 | 36.06 | ↑$0.14 (0.39%) | 35.80 | 37.02 | 3.69M |
| 2024-12-18 | 36.85 | 35.96 | ↓$0.89 (-2.42%) | 35.75 | 37.23 | 2.95M |
| 2024-12-17 | 36.61 | 36.90 | ↑$0.29 (0.79%) | 36.36 | 37.47 | 2.88M |
| 2024-12-16 | 37.55 | 37.42 | ↓$0.13 (-0.35%) | 37.25 | 38.08 | 1.78M |
| 2024-12-13 | 37.57 | 37.37 | ↓$0.20 (-0.53%) | 37.06 | 37.85 | 2.63M |
| 2024-12-12 | 37.69 | 37.96 | ↑$0.27 (0.72%) | 37.59 | 38.31 | 2.92M |
| 2024-12-11 | 37.49 | 37.75 | ↑$0.26 (0.69%) | 37.47 | 38.12 | 3.23M |
| 2024-12-10 | 37.95 | 37.57 | ↓$0.38 (-1.00%) | 37.47 | 38.08 | 3.57M |
| 2024-12-09 | 37.25 | 37.69 | ↑$0.44 (1.18%) | 37.22 | 37.90 | 2.51M |
| 2024-12-06 | 37.40 | 37.26 | ↓$0.14 (-0.37%) | 37.26 | 37.61 | 2.23M |
| 2024-12-05 | 37.50 | 37.38 | ↓$0.12 (-0.32%) | 37.14 | 37.50 | 2.39M |
| 2024-12-04 | 37.49 | 37.61 | ↑$0.12 (0.32%) | 37.13 | 37.66 | 1.26M |
| 2024-12-03 | 37.78 | 37.44 | ↓$0.34 (-0.90%) | 37.43 | 37.78 | 1.13M |
| 2024-12-02 | 38.29 | 37.69 | ↓$0.60 (-1.57%) | 37.48 | 38.29 | 1.87M |
| 2024-11-29 | 38.56 | 38.29 | ↓$0.27 (-0.70%) | 38.28 | 38.78 | 1.37M |
| 2024-11-27 | 38.56 | 38.62 | ↑$0.06 (0.16%) | 38.54 | 38.84 | 1.60M |
| 2024-11-26 | 38.09 | 38.32 | ↑$0.23 (0.60%) | 37.94 | 38.61 | 3.03M |
| 2024-11-25 | 37.78 | 38.05 | ↑$0.27 (0.71%) | 37.78 | 38.19 | 3.77M |
| 2024-11-22 | 37.62 | 37.66 | ↑$0.04 (0.11%) | 37.53 | 37.84 | 1.21M |
| 2024-11-21 | 37.53 | 37.63 | ↑$0.10 (0.27%) | 37.40 | 37.79 | 1.20M |
| 2024-11-20 | 37.40 | 37.54 | ↑$0.14 (0.37%) | 37.37 | 37.76 | 1.29M |
| 2024-11-19 | 37.36 | 37.58 | ↑$0.22 (0.59%) | 37.11 | 37.76 | 1.25M |
Create an account or log in to view more rows.
$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
$AMH diversified
$AMH fuck all u greedy bulls
$AMH Like if you’re a bull
$AMH time will come