Get the Stockscreener App
32.27
0.50%
0.16
Pre-market:
32.39
0.12
+0.37%
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 May 22, 2026, is $32.27.
- 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 145.21% to $32.27 now.
- The 52-week high stock price for AMH is $38.01, representing a 17.79% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for AMH is $27.21, indicating a -15.66% decrease from the current share price, occurred on March 20, 2026.
- The closing price of American Homes 4 Rent (AMH) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $32.45 | $31.97 | $0.475 | 2,137,550.0 | +0.50% |
| May 21, 2026 | $32.25 | $31.82 | $0.425 | 1,995,964.0 | -0.28% |
| May 20, 2026 | $32.20 | $31.42 | $0.78 | 2,684,499.0 | +1.55% |
| May 19, 2026 | $31.89 | $31.38 | $0.51 | 4,342,390.0 | -0.56% |
| May 18, 2026 | $31.91 | $30.89 | $1.02 | 5,550,959.0 | +4.18% |
| May 15, 2026 | $31.81 | $30.47 | $1.34 | 4,233,858.0 | -2.39% |
| May 14, 2026 | $31.75 | $31.31 | $0.44 | 3,956,483.0 | -0.25% |
| May 13, 2026 | $31.75 | $31.21 | $0.54 | 3,597,911.0 | -0.41% |
| May 12, 2026 | $32.37 | $31.45 | $0.925 | 6,179,749.0 | -1.50% |
| May 11, 2026 | $32.42 | $31.81 | $0.615 | 3,336,391.0 | +0.06% |
| May 08, 2026 | $32.47 | $32.01 | $0.455 | 3,391,077.0 | -1.20% |
| May 07, 2026 | $32.83 | $32.04 | $0.785 | 6,335,489.0 | -0.06% |
| May 06, 2026 | $32.77 | $32.20 | $0.575 | 3,879,107.0 | +0.50% |
| May 05, 2026 | $32.40 | $31.91 | $0.495 | 3,168,648.0 | +0.94% |
| May 04, 2026 | $32.30 | $31.66 | $0.64 | 3,702,974.0 | +0.09% |
| May 01, 2026 | $32.02 | $31.61 | $0.405 | 2,480,505.0 | +0.35% |
| Apr 30, 2026 | $32.16 | $31.28 | $0.88 | 3,148,655.0 | +1.69% |
| Apr 29, 2026 | $31.68 | $31.19 | $0.495 | 2,495,287.0 | -0.54% |
| Apr 28, 2026 | $31.54 | $30.73 | $0.81 | 2,582,224.0 | +3.89% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.83 | $30.47 | $2.36 | 63,111,104.0 | +1.35% |
| Apr, 2026 | $32.16 | $27.83 | $4.33 | 56,392,027.0 | +14.04% |
| Mar, 2026 | $30.22 | $27.21 | $3.00 | 74,631,814.0 | -6.93% |
| Feb, 2026 | $32.17 | $28.84 | $3.33 | 101,041,378.0 | -4.21% |
| Jan, 2026 | $32.65 | $28.84 | $3.80 | 95,913,147.0 | -2.43% |
American Homes 4 Rent Stock (AMH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.35 | $30.11 | $2.24 | 59,384,968.0 | +0.34% |
| 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% |
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):