Get the Stockscreener App
33.25
2.40%
0.78
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 September 30, 2025, is $33.25.
- 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 152.66% to $33.25 now.
- The 52-week high stock price for AMH is $39.49, representing a 18.77% increase from the current share price, occurred on May 02, 2025.
- The 52-week low stock price for AMH is $31.68, indicating a -4.72% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Sep 30, 2025 | $33.27 | $32.38 | $0.885 | 3,181,096.0 | +2.40% |
| Sep 29, 2025 | $32.80 | $32.35 | $0.445 | 2,913,054.0 | -0.46% |
| Sep 26, 2025 | $32.86 | $32.46 | $0.40 | 3,132,679.0 | +0.03% |
| Sep 25, 2025 | $32.87 | $32.50 | $0.37 | 4,646,480.0 | -0.46% |
| Sep 24, 2025 | $33.48 | $32.74 | $0.745 | 2,940,320.0 | -2.27% |
| Sep 23, 2025 | $33.54 | $33.15 | $0.39 | 2,780,560.0 | +0.54% |
| Sep 22, 2025 | $33.60 | $33.08 | $0.525 | 2,943,412.0 | -0.27% |
| Sep 19, 2025 | $33.65 | $33.22 | $0.432 | 5,263,069.0 | +0.18% |
| Sep 18, 2025 | $33.50 | $33.10 | $0.4002 | 2,079,912.0 | +0.27% |
| Sep 17, 2025 | $33.79 | $33.16 | $0.63 | 3,494,526.0 | -0.24% |
| Sep 16, 2025 | $33.66 | $33.20 | $0.46 | 3,001,823.0 | -0.24% |
| Sep 15, 2025 | $34.03 | $33.27 | $0.76 | 3,626,582.0 | -2.02% |
| Sep 12, 2025 | $34.64 | $33.91 | $0.735 | 2,752,907.0 | -1.42% |
| Sep 11, 2025 | $34.66 | $34.12 | $0.545 | 1,969,914.0 | +1.47% |
| Sep 10, 2025 | $34.71 | $34.09 | $0.615 | 2,328,853.0 | -1.50% |
| Sep 09, 2025 | $34.85 | $34.40 | $0.45 | 2,294,743.0 | -0.20% |
| Sep 08, 2025 | $34.83 | $34.47 | $0.36 | 2,488,770.0 | -0.40% |
| Sep 05, 2025 | $34.95 | $34.41 | $0.535 | 4,256,513.0 | +0.66% |
| Sep 04, 2025 | $35.08 | $34.25 | $0.83 | 4,040,899.0 | -0.35% |
| Sep 03, 2025 | $34.86 | $34.50 | $0.36 | 2,255,282.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $35.61 | $32.35 | $3.26 | 67,996,731.0 | -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% |
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% |
0.87%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):