Get the Stockscreener App
29.84
0.27%
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 March 03, 2026, is $29.84.
- 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 126.75% to $29.84 now.
- The 52-week high stock price for AMH is $39.49, representing a 32.34% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for AMH is $28.84, indicating a -3.35% decrease from the current share price, occurred on February 24, 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 |
|---|---|---|---|---|---|
| Mar 03, 2026 | $29.95 | $29.19 | $0.755 | 2,996,533.0 | +0.27% |
| Mar 02, 2026 | $30.22 | $29.67 | $0.55 | 4,059,502.0 | -0.80% |
| Feb 27, 2026 | $30.42 | $29.43 | $0.99 | 25,595,597.0 | -1.15% |
| Feb 26, 2026 | $30.78 | $29.90 | $0.88 | 3,899,825.0 | +1.81% |
| Feb 25, 2026 | $30.05 | $29.48 | $0.57 | 4,506,599.0 | -0.17% |
| Feb 24, 2026 | $29.86 | $28.84 | $1.02 | 6,140,696.0 | +1.50% |
| Feb 23, 2026 | $29.78 | $28.92 | $0.86 | 5,573,356.0 | -0.34% |
| Feb 20, 2026 | $31.53 | $29.23 | $2.30 | 7,272,241.0 | -4.37% |
| Feb 19, 2026 | $31.40 | $30.64 | $0.755 | 3,427,020.0 | -1.56% |
| Feb 18, 2026 | $31.50 | $31.03 | $0.47 | 3,594,748.0 | -0.44% |
| Feb 17, 2026 | $32.02 | $31.25 | $0.77 | 2,927,950.0 | -0.38% |
| Feb 13, 2026 | $31.89 | $31.41 | $0.48 | 4,466,829.0 | +0.48% |
| Feb 12, 2026 | $32.17 | $31.16 | $1.02 | 4,175,760.0 | -0.85% |
| Feb 11, 2026 | $32.02 | $31.45 | $0.565 | 4,132,678.0 | -0.09% |
| Feb 10, 2026 | $31.84 | $31.12 | $0.725 | 2,821,517.0 | +2.25% |
| Feb 09, 2026 | $31.09 | $30.53 | $0.5617 | 3,422,773.0 | +0.75% |
| Feb 06, 2026 | $31.43 | $30.67 | $0.76 | 4,351,577.0 | -0.42% |
| Feb 05, 2026 | $31.36 | $30.84 | $0.515 | 3,833,020.0 | -0.48% |
| Feb 04, 2026 | $31.52 | $30.51 | $1.01 | 2,992,979.0 | +1.90% |
| Feb 03, 2026 | $31.20 | $30.12 | $1.07 | 3,937,529.0 | -0.84% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $30.22 | $29.19 | $1.03 | 10,052,568.0 | -0.53% |
| 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% |
1.00%
0.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):