Get the Stockscreener App
36.41
1.82%
+0.65
After Hours:
36.41
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 26, 2024, is $36.41.
- 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 176.67% to $36.41 now.
- The 52-week high stock price for AMH is $37.97, representing a 4.28% increase from the current share price, occurred on July 31, 2023.
- The 52-week low stock price for AMH is $31.36, indicating a -13.87% decrease from the current share price, occurred on October 27, 2023.
- The closing price of American Homes 4 Rent (AMH) stock in the beginning of 2023 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 26, 2024 | $36.61 | $35.86 | $0.75 | 1,485,507.0 | +1.82% |
| Apr 25, 2024 | $35.79 | $35.11 | $0.68 | 1,909,491.0 | +0.53% |
| Apr 24, 2024 | $35.75 | $35.19 | $0.56 | 2,722,195.0 | -0.08% |
| Apr 23, 2024 | $35.80 | $35.42 | $0.38 | 2,193,015.0 | +0.25% |
| Apr 22, 2024 | $35.51 | $35.15 | $0.36 | 3,522,764.0 | +0.68% |
| Apr 19, 2024 | $35.40 | $34.99 | $0.40 | 2,576,974.0 | +0.69% |
| Apr 18, 2024 | $35.20 | $34.56 | $0.64 | 2,575,195.0 | +1.07% |
| Apr 17, 2024 | $34.98 | $34.45 | $0.535 | 1,854,109.0 | -0.03% |
| Apr 16, 2024 | $35.02 | $34.59 | $0.43 | 1,422,334.0 | -1.14% |
| Apr 15, 2024 | $35.79 | $34.85 | $0.94 | 1,324,099.0 | -1.38% |
| Apr 12, 2024 | $36.07 | $35.43 | $0.64 | 1,487,965.0 | -1.47% |
| Apr 11, 2024 | $36.35 | $35.61 | $0.74 | 1,733,053.0 | +0.08% |
| Apr 10, 2024 | $36.16 | $35.54 | $0.62 | 2,054,242.0 | -1.37% |
| Apr 09, 2024 | $36.87 | $36.28 | $0.59 | 1,814,381.0 | +0.00% |
| Apr 08, 2024 | $36.58 | $36.07 | $0.51 | 2,177,642.0 | +1.58% |
| Apr 05, 2024 | $36.07 | $35.48 | $0.59 | 1,067,696.0 | +0.90% |
| Apr 04, 2024 | $36.37 | $35.65 | $0.72 | 1,601,966.0 | -0.70% |
| Apr 03, 2024 | $36.15 | $35.79 | $0.36 | 1,591,632.0 | -0.39% |
| Apr 02, 2024 | $36.20 | $35.88 | $0.32 | 1,915,021.0 | -0.77% |
| Apr 01, 2024 | $36.87 | $36.07 | $0.80 | 1,359,573.0 | -1.20% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $36.87 | $34.45 | $2.42 | 39,874,361.0 | -1.01% |
| 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% |
American Homes 4 Rent Stock (AMH) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $33.69 | $29.55 | $4.14 | 41,029,559.0 | -8.86% |
| Nov, 2022 | $33.09 | $29.31 | $3.78 | 50,128,151.0 | +3.54% |
| Oct, 2022 | $34.45 | $30.25 | $4.20 | 49,245,080.0 | -2.65% |
| Sep, 2022 | $37.84 | $32.19 | $5.66 | 51,559,983.0 | -7.73% |
| Aug, 2022 | $38.94 | $35.07 | $3.87 | 35,536,599.0 | -6.12% |
| Jul, 2022 | $38.03 | $34.57 | $3.46 | 39,633,398.0 | +6.88% |
| Jun, 2022 | $38.16 | $32.60 | $5.56 | 56,523,498.0 | -4.11% |
| May, 2022 | $39.95 | $34.79 | $5.16 | 82,140,702.0 | -6.69% |
| Apr, 2022 | $43.89 | $39.56 | $4.33 | 58,820,227.0 | -1.05% |
| Mar, 2022 | $41.10 | $37.16 | $3.94 | 60,533,621.0 | +5.31% |
| Feb, 2022 | $39.78 | $36.45 | $3.33 | 39,718,350.0 | -2.86% |
| Jan, 2022 | $43.85 | $36.67 | $7.18 | 60,578,015.0 | -10.27% |
0.16%
0.13%
Cap:
|
Volume (24h):