American Homes 4 Rent (AMH)
NYSE: AMH
· Real-Time Price · USD
32.64
-0.04 (-0.12%)
At close: Oct 03, 2025, 3:59 PM
32.64
0.00%
After-hours: Oct 03, 2025, 05:57 PM EDT
AMH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 32.68 | 32.94 | 32.59 | 32.64 | 32.64 | -0.12% | 1,653,708 |
| Oct 2, 2025 | 32.92 | 32.99 | 32.46 | 32.68 | 32.68 | -0.46% | 2,461,706 |
| Oct 1, 2025 | 33.28 | 33.51 | 32.78 | 32.83 | 32.83 | -1.26% | 3,138,802 |
| Sep 30, 2025 | 32.38 | 33.27 | 32.38 | 33.25 | 33.25 | 2.40% | 3,181,103 |
| Sep 29, 2025 | 32.64 | 32.80 | 32.35 | 32.47 | 32.47 | -0.46% | 2,921,149 |
| Sep 26, 2025 | 32.62 | 32.86 | 32.46 | 32.62 | 32.62 | 0.03% | 3,139,500 |
| Sep 25, 2025 | 32.76 | 32.87 | 32.50 | 32.61 | 32.61 | -0.46% | 4,648,400 |
| Sep 24, 2025 | 33.39 | 33.49 | 32.74 | 32.76 | 32.76 | -2.27% | 2,946,209 |
| Sep 23, 2025 | 33.41 | 33.54 | 33.15 | 33.52 | 33.52 | 0.54% | 2,783,300 |
| Sep 22, 2025 | 33.47 | 33.60 | 33.08 | 33.34 | 33.34 | -0.27% | 2,944,300 |
| Sep 19, 2025 | 33.34 | 33.65 | 33.22 | 33.43 | 33.43 | 0.18% | 5,263,222 |
| Sep 18, 2025 | 33.26 | 33.50 | 33.10 | 33.37 | 33.37 | 0.27% | 2,079,924 |
| Sep 17, 2025 | 33.16 | 33.79 | 33.16 | 33.28 | 33.28 | -0.24% | 3,494,785 |
| Sep 16, 2025 | 33.44 | 33.66 | 33.20 | 33.36 | 33.36 | -0.24% | 3,001,823 |
| Sep 15, 2025 | 34.03 | 34.03 | 33.27 | 33.44 | 33.44 | -2.02% | 3,626,956 |
| Sep 12, 2025 | 34.60 | 34.64 | 33.91 | 34.13 | 33.83 | -1.42% | 2,753,500 |
| Sep 11, 2025 | 34.14 | 34.67 | 34.12 | 34.62 | 34.32 | 1.47% | 1,970,514 |
| Sep 10, 2025 | 34.55 | 34.71 | 34.10 | 34.12 | 33.82 | -1.50% | 2,329,500 |
| Sep 9, 2025 | 34.68 | 34.85 | 34.40 | 34.64 | 34.34 | -0.20% | 2,307,500 |
| Sep 8, 2025 | 34.59 | 34.83 | 34.47 | 34.71 | 34.40 | -0.40% | 2,527,239 |
Page 1 of 136