Get the Stockscreener App
34.08
0.50%
-0.17
After Hours:
34.08
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 August 14, 2026, is $34.08.
- 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 158.97% to $34.08 now.
- The 52-week high stock price for AMH is $35.85, representing a 5.19% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AMH is $27.21, indicating a -20.14% 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $34.50 | $34.05 | $0.45 | 1,919,988.0 | -0.50% |
| Aug 13, 2026 | $34.52 | $34.12 | $0.40 | 1,920,645.0 | +1.24% |
| Aug 12, 2026 | $33.91 | $33.52 | $0.385 | 1,925,994.0 | -0.12% |
| Aug 11, 2026 | $34.30 | $33.59 | $0.7099 | 3,058,559.0 | -0.76% |
| Aug 10, 2026 | $34.48 | $33.99 | $0.49 | 2,328,348.0 | -1.44% |
| Aug 07, 2026 | $34.88 | $34.42 | $0.46 | 2,108,957.0 | +0.23% |
| Aug 06, 2026 | $35.07 | $34.17 | $0.895 | 3,002,012.0 | -0.09% |
| Aug 05, 2026 | $34.60 | $34.23 | $0.375 | 2,191,075.0 | +0.14% |
| Aug 04, 2026 | $34.69 | $34.05 | $0.64 | 3,147,321.0 | +0.06% |
| Aug 03, 2026 | $34.53 | $33.59 | $0.94 | 2,959,346.0 | +3.20% |
| Jul 31, 2026 | $33.66 | $32.84 | $0.82 | 1,681,532.0 | +0.69% |
| Jul 30, 2026 | $33.64 | $32.86 | $0.78 | 2,292,968.0 | -1.48% |
| Jul 29, 2026 | $33.89 | $33.47 | $0.42 | 2,065,164.0 | -0.21% |
| Jul 28, 2026 | $33.99 | $33.66 | $0.335 | 2,060,002.0 | +0.99% |
| 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% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $35.07 | $33.52 | $1.55 | 26,482,233.0 | +1.91% |
| Jul, 2026 | $34.66 | $32.84 | $1.81 | 42,015,921.0 | -0.24% |
| 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% |
0.00%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):