Get the Stockscreener App
30.83
0.26%
-0.08
American Homes 4 Rent Stock (AMH) Price History
The historical daily chart and data for American Homes 4 Rent stock (AMH), show that the latest closing stock price as of December 05, 2025, is $30.83.
- American Homes 4 Rent all-time high stock price is $44.07, occurred on December 31, 2021.
- The lowest American Homes 4 Rent stock price recorded was $13.16 on February 11, 2016. Since then, American Homes 4 Rent's stock price has risen over 134.27% to $30.83 now.
- The 52-week high stock price for AMH is $39.49, representing a 28.09% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for AMH is $30.63, indicating a -0.65% decrease from the current share price, occurred on December 05, 2025.
- The closing price of American Homes 4 Rent (AMH) stock in the beginning of 2024 was $43.18. The stock closed the year at $30.14, a loss of over -30.20% for the year.
The table below shows more information about AMH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $31.16 | $30.63 | $0.535 | 2,912,415.0 | -0.26% |
| Dec 04, 2025 | $31.72 | $30.88 | $0.84 | 3,373,250.0 | -2.03% |
| Dec 03, 2025 | $31.95 | $31.50 | $0.45 | 1,802,940.0 | -0.91% |
| Dec 02, 2025 | $32.01 | $31.70 | $0.31 | 1,888,668.0 | -0.16% |
| Dec 01, 2025 | $32.30 | $31.78 | $0.515 | 2,597,199.0 | -0.72% |
| Nov 28, 2025 | $32.30 | $31.86 | $0.435 | 1,656,619.0 | +0.53% |
| Nov 26, 2025 | $32.29 | $31.80 | $0.49 | 2,304,888.0 | -0.44% |
| Nov 25, 2025 | $32.73 | $32.07 | $0.655 | 2,584,956.0 | -1.02% |
| Nov 24, 2025 | $32.65 | $32.17 | $0.475 | 3,617,978.0 | +0.06% |
| Nov 21, 2025 | $32.62 | $32.01 | $0.62 | 2,410,967.0 | +1.25% |
| Nov 20, 2025 | $32.14 | $31.74 | $0.40 | 2,455,764.0 | +1.27% |
| Nov 19, 2025 | $31.89 | $31.50 | $0.385 | 1,915,454.0 | -0.88% |
| Nov 18, 2025 | $31.98 | $31.53 | $0.455 | 2,456,785.0 | -0.09% |
| Nov 17, 2025 | $32.23 | $31.91 | $0.325 | 2,274,420.0 | -0.25% |
| Nov 14, 2025 | $32.28 | $31.84 | $0.445 | 2,549,233.0 | +0.95% |
| Nov 13, 2025 | $32.27 | $31.57 | $0.70 | 2,342,502.0 | -2.04% |
| Nov 12, 2025 | $32.48 | $32.06 | $0.42 | 2,748,618.0 | +0.78% |
| Nov 11, 2025 | $32.16 | $31.57 | $0.59 | 2,963,206.0 | +1.81% |
| Nov 10, 2025 | $31.93 | $31.50 | $0.4251 | 2,392,344.0 | -1.47% |
| Nov 07, 2025 | $32.09 | $31.60 | $0.495 | 2,937,946.0 | +1.30% |
American Homes 4 Rent Stock (AMH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Homes 4 Rent stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AMH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Homes 4 Rent stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Homes 4 Rent Stock (AMH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.30 | $30.63 | $1.67 | 15,486,887.0 | -4.02% |
| Nov, 2025 | $32.73 | $31.01 | $1.71 | 49,498,356.0 | +1.65% |
| Oct, 2025 | $33.51 | $31.19 | $2.32 | 66,160,849.0 | -4.96% |
| Sep, 2025 | $35.61 | $32.35 | $3.26 | 64,815,635.0 | -7.17% |
| Aug, 2025 | $36.10 | $33.96 | $2.14 | 43,581,935.0 | +3.26% |
| Jul, 2025 | $36.86 | $34.52 | $2.34 | 46,250,534.0 | -3.83% |
| Jun, 2025 | $37.90 | $35.31 | $2.59 | 43,509,150.0 | -4.70% |
| May, 2025 | $39.49 | $36.95 | $2.54 | 43,225,157.0 | +1.23% |
| Apr, 2025 | $38.02 | $31.68 | $6.34 | 39,982,472.0 | -1.11% |
| Mar, 2025 | $38.06 | $34.39 | $3.67 | 46,979,265.0 | +2.16% |
| Feb, 2025 | $37.72 | $34.03 | $3.69 | 45,418,694.0 | +6.87% |
| Jan, 2025 | $37.49 | $34.01 | $3.48 | 47,178,887.0 | -7.46% |
American Homes 4 Rent Stock (AMH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $38.30 | $35.75 | $2.55 | 44,093,403.0 | -3.26% |
| Nov, 2024 | $38.84 | $34.81 | $4.03 | 41,307,096.0 | +8.65% |
| Oct, 2024 | $39.38 | $35.23 | $4.15 | 46,321,036.0 | -8.21% |
| Sep, 2024 | $41.41 | $37.95 | $3.46 | 41,635,234.0 | -3.47% |
| Aug, 2024 | $39.91 | $36.26 | $3.65 | 42,821,483.0 | +10.20% |
| Jul, 2024 | $37.93 | $34.38 | $3.55 | 50,020,242.0 | -2.88% |
| Jun, 2024 | $37.23 | $34.89 | $2.34 | 35,595,844.0 | +3.11% |
| May, 2024 | $37.49 | $35.00 | $2.49 | 37,871,750.0 | +0.67% |
| Apr, 2024 | $36.87 | $34.45 | $2.42 | 42,863,983.0 | -2.66% |
| Mar, 2024 | $37.33 | $35.60 | $1.73 | 55,378,541.0 | -0.62% |
| Feb, 2024 | $37.74 | $33.75 | $3.99 | 125,926,812.0 | +5.59% |
| Jan, 2024 | $36.70 | $34.67 | $2.03 | 54,977,835.0 | -2.53% |
American Homes 4 Rent Stock (AMH) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $37.13 | $34.32 | $2.81 | 66,340,986.0 | -0.85% |
| Nov, 2023 | $37.13 | $32.40 | $4.73 | 48,439,471.0 | +10.78% |
| Oct, 2023 | $35.53 | $31.36 | $4.17 | 51,029,623.0 | -2.82% |
| Sep, 2023 | $36.77 | $33.14 | $3.63 | 37,977,067.0 | -6.52% |
| Aug, 2023 | $37.57 | $34.35 | $3.22 | 42,595,911.0 | -3.84% |
| Jul, 2023 | $37.97 | $34.77 | $3.20 | 47,423,827.0 | +5.73% |
| Jun, 2023 | $35.63 | $33.67 | $1.96 | 52,294,096.0 | +3.41% |
| May, 2023 | $35.69 | $32.67 | $3.02 | 45,574,928.0 | +3.07% |
| Apr, 2023 | $33.56 | $31.20 | $2.37 | 39,484,043.0 | +5.76% |
| Mar, 2023 | $31.69 | $28.79 | $2.91 | 67,278,024.0 | +1.39% |
| Feb, 2023 | $35.66 | $30.94 | $4.72 | 39,681,831.0 | -9.54% |
| Jan, 2023 | $34.38 | $29.33 | $5.05 | 34,841,558.0 | +13.77% |
0.06%
0.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):