Get the Stockscreener App
32.36
2.02%
0.64
After Hours:
32.36
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 January 16, 2026, is $32.36.
- 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 145.90% to $32.36 now.
- The 52-week high stock price for AMH is $39.49, representing a 22.03% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for AMH is $28.84, indicating a -10.86% decrease from the current share price, occurred on January 07, 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $32.45 | $31.54 | $0.905 | 3,972,584.0 | +2.02% |
| Jan 15, 2026 | $32.20 | $31.44 | $0.76 | 5,327,112.0 | +0.76% |
| Jan 14, 2026 | $31.69 | $30.94 | $0.75 | 4,174,073.0 | +1.42% |
| Jan 13, 2026 | $31.20 | $30.51 | $0.69 | 4,778,638.0 | +0.10% |
| Jan 12, 2026 | $31.73 | $30.98 | $0.75 | 5,562,783.0 | -0.03% |
| Jan 09, 2026 | $31.73 | $30.73 | $1.00 | 5,798,251.0 | -1.93% |
| Jan 08, 2026 | $32.04 | $30.40 | $1.64 | 7,081,810.0 | +2.00% |
| Jan 07, 2026 | $32.65 | $28.84 | $3.80 | 15,999,118.0 | -4.29% |
| Jan 06, 2026 | $32.41 | $31.39 | $1.02 | 4,374,513.0 | +2.76% |
| Jan 05, 2026 | $32.03 | $31.52 | $0.51 | 3,766,246.0 | -1.22% |
| Jan 02, 2026 | $32.12 | $31.66 | $0.47 | 3,357,369.0 | -0.56% |
| Dec 31, 2025 | $32.35 | $31.98 | $0.37 | 2,293,539.0 | -0.40% |
| Dec 30, 2025 | $32.35 | $32.11 | $0.245 | 2,053,920.0 | +0.47% |
| Dec 29, 2025 | $32.14 | $31.75 | $0.39 | 1,770,394.0 | +0.60% |
| Dec 26, 2025 | $31.95 | $31.69 | $0.255 | 1,234,673.0 | +0.19% |
| Dec 24, 2025 | $31.97 | $31.46 | $0.51 | 1,548,664.0 | +1.08% |
| Dec 23, 2025 | $31.58 | $31.20 | $0.38 | 1,849,877.0 | +0.06% |
| Dec 22, 2025 | $31.52 | $30.95 | $0.575 | 2,568,030.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $32.65 | $28.84 | $3.80 | 68,165,081.0 | +0.81% |
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% |
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):