Get the Stockscreener App
35.47
4.60%
-1.71
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 April 04, 2025, is $35.47.
- 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 169.53% to $35.47 now.
- The 52-week high stock price for AMH is $41.41, representing a 16.75% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for AMH is $34.01, indicating a -4.12% decrease from the current share price, occurred on January 23, 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 |
|---|---|---|---|---|---|
| Apr 04, 2025 | $37.05 | $35.41 | $1.64 | 3,075,618.0 | -4.60% |
| Apr 03, 2025 | $37.94 | $37.12 | $0.82 | 1,802,136.0 | -1.74% |
| Apr 02, 2025 | $38.02 | $37.40 | $0.615 | 1,256,737.0 | +0.50% |
| Apr 01, 2025 | $38.01 | $37.31 | $0.70 | 2,234,727.0 | -0.42% |
| Mar 31, 2025 | $38.06 | $37.59 | $0.47 | 3,710,514.0 | +0.61% |
| Mar 28, 2025 | $37.84 | $37.26 | $0.5824 | 1,286,353.0 | +0.27% |
| Mar 27, 2025 | $37.87 | $37.21 | $0.66 | 2,703,546.0 | +0.64% |
| Mar 26, 2025 | $37.24 | $36.85 | $0.39 | 1,380,820.0 | +1.00% |
| Mar 25, 2025 | $37.45 | $36.67 | $0.78 | 2,769,624.0 | -0.59% |
| Mar 24, 2025 | $37.27 | $36.49 | $0.78 | 2,186,247.0 | +1.95% |
| Mar 21, 2025 | $36.89 | $36.22 | $0.67 | 4,025,821.0 | -0.25% |
| Mar 20, 2025 | $36.70 | $36.16 | $0.54 | 1,496,460.0 | +0.33% |
| Mar 19, 2025 | $36.54 | $35.88 | $0.66 | 2,113,122.0 | +0.55% |
| Mar 18, 2025 | $36.26 | $35.67 | $0.585 | 1,809,522.0 | +0.42% |
| Mar 17, 2025 | $36.18 | $35.23 | $0.95 | 1,852,473.0 | +1.69% |
| Mar 14, 2025 | $35.45 | $34.39 | $1.06 | 2,572,825.0 | +2.14% |
| Mar 13, 2025 | $35.37 | $34.56 | $0.81 | 2,102,916.0 | -0.94% |
| Mar 12, 2025 | $35.88 | $34.97 | $0.91 | 1,593,399.0 | -1.71% |
| Mar 11, 2025 | $36.13 | $35.26 | $0.87 | 2,607,815.0 | -1.11% |
| Mar 10, 2025 | $36.85 | $35.87 | $0.985 | 2,552,602.0 | -0.63% |
| Mar 07, 2025 | $36.73 | $36.11 | $0.62 | 1,622,364.0 | +0.44% |
| Mar 06, 2025 | $36.58 | $35.73 | $0.85 | 2,461,291.0 | -2.09% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $38.02 | $35.41 | $2.60 | 11,444,836.0 | -6.19% |
| 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% |
7.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):