Get the Stockscreener App
33.45
0.24%
0.08
After Hours:
33.45
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 July 27, 2026, is $33.45.
- 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 154.18% to $33.45 now.
- The 52-week high stock price for AMH is $36.16, representing a 8.10% increase from the current share price, occurred on July 29, 2025.
- The 52-week low stock price for AMH is $27.21, indicating a -18.64% 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 |
|---|---|---|---|---|---|
| Jul 27, 2026 | $33.74 | $33.28 | $0.465 | 1,558,802.0 | +0.24% |
| Jul 24, 2026 | $33.56 | $33.26 | $0.305 | 1,828,298.0 | +0.79% |
| Jul 23, 2026 | $33.65 | $33.05 | $0.595 | 1,933,953.0 | -0.21% |
| Jul 22, 2026 | $33.60 | $33.12 | $0.485 | 1,645,112.0 | -0.42% |
| Jul 21, 2026 | $33.77 | $33.23 | $0.545 | 2,386,142.0 | -1.13% |
| Jul 20, 2026 | $34.09 | $33.61 | $0.48 | 2,128,119.0 | -1.09% |
| Jul 17, 2026 | $34.66 | $33.86 | $0.795 | 3,162,665.0 | -0.79% |
| Jul 16, 2026 | $34.43 | $33.59 | $0.84 | 1,915,487.0 | +2.48% |
| Jul 15, 2026 | $34.09 | $33.40 | $0.69 | 1,574,178.0 | -1.03% |
| Jul 14, 2026 | $33.92 | $33.46 | $0.465 | 1,948,983.0 | +0.18% |
| Jul 13, 2026 | $33.83 | $33.41 | $0.42 | 1,686,309.0 | +1.59% |
| Jul 10, 2026 | $33.32 | $32.94 | $0.385 | 1,482,041.0 | +1.00% |
| Jul 09, 2026 | $33.41 | $32.91 | $0.50 | 1,085,742.0 | -1.05% |
| Jul 08, 2026 | $33.91 | $33.25 | $0.655 | 2,145,936.0 | -2.09% |
| Jul 07, 2026 | $34.54 | $33.73 | $0.8051 | 1,884,504.0 | +0.71% |
| Jul 06, 2026 | $34.12 | $33.59 | $0.525 | 1,774,338.0 | -0.94% |
| Jul 02, 2026 | $34.08 | $33.63 | $0.45 | 1,687,585.0 | +1.07% |
| Jul 01, 2026 | $34.07 | $33.50 | $0.57 | 2,088,061.0 | +0.60% |
| Jun 30, 2026 | $33.93 | $33.49 | $0.44 | 2,542,958.0 | -1.38% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $34.66 | $32.91 | $1.75 | 35,475,057.0 | -0.21% |
| Jun, 2026 | $34.10 | $31.46 | $2.64 | 55,594,475.0 | +4.49% |
| May, 2026 | $32.83 | $30.47 | $2.36 | 73,165,432.0 | +0.75% |
| 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% |
1.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):