American Homes 4 Rent Class A AMH
NYSE · United States · Finance
$30.38-0.01 (-0.03%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30.40 | +0.03% | $30.35 | $30.51 | $30.06 | 1.29M |
| 2026-09-30 | $30.39 | -0.95% | $30.79 | $30.88 | $30.34 | 3.30M |
| 2026-09-29 | $30.68 | +0.39% | $30.52 | $30.75 | $30.37 | 3.17M |
| 2026-09-28 | $30.56 | -0.26% | $30.69 | $30.70 | $30.34 | 3.11M |
| 2026-09-25 | $30.64 | -0.10% | $30.66 | $30.74 | $30.33 | 5.24M |
| 2026-09-24 | $30.67 | -0.84% | $30.98 | $31.08 | $30.50 | 5.95M |
| 2026-09-23 | $30.93 | -1.12% | $31.19 | $31.33 | $30.87 | 3.02M |
| 2026-09-22 | $31.28 | +0.13% | $31.32 | $31.47 | $31.22 | 2.41M |
| 2026-09-21 | $31.24 | +0.71% | $31.21 | $31.46 | $31.13 | 3.03M |
| 2026-09-18 | $31.02 | -0.83% | $31.09 | $31.42 | $30.90 | 7.42M |
| 2026-09-17 | $31.28 | -0.32% | $31.58 | $31.63 | $31.25 | 3.13M |
| 2026-09-16 | $31.38 | -0.76% | $31.61 | $31.96 | $31.15 | 4.55M |
| 2026-09-15 | $31.62 | -0.03% | $31.39 | $31.81 | $31.21 | 3.49M |
| 2026-09-14 | $31.63 | +0.48% | $31.48 | $31.83 | $31.23 | 2.19M |
| 2026-09-11 | $31.48 | -0.25% | $31.70 | $31.79 | $31.42 | 2.21M |
| 2026-09-10 | $31.56 | -2.11% | $32.42 | $32.42 | $31.45 | 2.87M |
| 2026-09-09 | $32.24 | -0.19% | $32.36 | $32.36 | $31.82 | 2.26M |
| 2026-09-08 | $32.30 | -0.52% | $32.44 | $32.61 | $32.25 | 2.45M |
| 2026-09-04 | $32.47 | -0.73% | $32.53 | $32.83 | $32.46 | 1.99M |
| 2026-09-03 | $32.71 | -0.85% | $33.03 | $33.12 | $32.60 | 2.50M |
| 2026-09-02 | $32.99 | -1.29% | $33.48 | $33.48 | $32.94 | 1.92M |
| 2026-09-01 | $33.42 | +0.36% | $33.37 | $33.55 | $33.18 | 1.98M |
| 2026-08-31 | $33.30 | -0.72% | $33.45 | $33.45 | $33.11 | 1.74M |
| 2026-08-28 | $33.54 | +0.30% | $33.61 | $33.73 | $33.41 | 1.12M |
| 2026-08-27 | $33.44 | -2.11% | $34.09 | $34.09 | $33.41 | 1.68M |
| 2026-08-26 | $34.16 | -1.16% | $34.69 | $34.70 | $34.16 | 1.71M |
| 2026-08-25 | $34.56 | -0.72% | $34.76 | $34.85 | $34.42 | 2.04M |
| 2026-08-24 | $34.81 | +1.34% | $34.49 | $34.91 | $34.46 | 1.28M |
| 2026-08-21 | $34.35 | -0.06% | $34.47 | $34.58 | $34.18 | 1.41M |
| 2026-08-20 | $34.37 | +0.12% | $34.27 | $34.58 | $34.25 | 1.45M |
| 2026-08-19 | $34.33 | +1.96% | $34.04 | $34.37 | $33.84 | 2.06M |
| 2026-08-18 | $33.67 | +0.12% | $33.92 | $34.14 | $33.67 | 2.06M |
| 2026-08-17 | $33.63 | -1.32% | $33.87 | $33.97 | $33.63 | 1.84M |
| 2026-08-14 | $34.08 | -0.50% | $34.30 | $34.50 | $34.05 | 1.92M |
| 2026-08-13 | $34.25 | +1.24% | $34.21 | $34.52 | $34.12 | 1.92M |
| 2026-08-12 | $33.83 | -0.12% | $33.78 | $33.91 | $33.52 | 1.93M |
| 2026-08-11 | $33.87 | -0.76% | $34.00 | $34.30 | $33.59 | 3.06M |
| 2026-08-10 | $34.13 | -1.44% | $34.47 | $34.48 | $33.99 | 2.33M |
| 2026-08-07 | $34.63 | +0.23% | $34.65 | $34.88 | $34.42 | 2.11M |
| 2026-08-06 | $34.55 | -0.09% | $35.00 | $35.07 | $34.18 | 2.84M |
| 2026-08-05 | $34.58 | +0.14% | $34.57 | $34.60 | $34.23 | 2.19M |
| 2026-08-04 | $34.53 | +0.06% | $34.21 | $34.69 | $34.05 | 3.17M |
| 2026-08-03 | $34.51 | +3.26% | $33.59 | $34.53 | $33.59 | 2.96M |
| 2026-07-31 | $33.42 | +0.63% | $33.19 | $33.66 | $32.84 | 2.40M |
| 2026-07-30 | $33.21 | -1.48% | $33.45 | $33.64 | $32.86 | 2.29M |
| 2026-07-29 | $33.71 | -0.21% | $33.85 | $33.89 | $33.47 | 2.07M |
| 2026-07-28 | $33.78 | +0.99% | $33.79 | $33.99 | $33.66 | 2.06M |
| 2026-07-27 | $33.45 | +0.24% | $33.43 | $33.75 | $33.28 | 1.56M |
| 2026-07-24 | $33.37 | +0.79% | $33.34 | $33.56 | $33.26 | 1.83M |
| 2026-07-23 | $33.11 | -0.21% | $33.19 | $33.65 | $33.06 | 1.93M |
| 2026-07-22 | $33.18 | -0.42% | $33.44 | $33.60 | $33.12 | 1.65M |
| 2026-07-21 | $33.32 | -1.13% | $33.56 | $33.78 | $33.23 | 2.39M |
| 2026-07-20 | $33.70 | -1.09% | $34.00 | $34.09 | $33.61 | 2.13M |
| 2026-07-17 | $34.07 | -0.79% | $34.57 | $34.66 | $33.86 | 3.16M |
| 2026-07-16 | $34.34 | +2.48% | $33.59 | $34.43 | $33.59 | 1.92M |
| 2026-07-15 | $33.51 | -1.03% | $34.01 | $34.09 | $33.40 | 1.57M |
| 2026-07-14 | $33.86 | +0.18% | $33.75 | $33.93 | $33.46 | 1.95M |
| 2026-07-13 | $33.80 | +1.59% | $33.48 | $33.83 | $33.41 | 1.69M |
| 2026-07-10 | $33.27 | +1.00% | $33.14 | $33.32 | $32.94 | 1.48M |
| 2026-07-09 | $32.94 | -1.05% | $33.27 | $33.41 | $32.91 | 1.09M |
| 2026-07-08 | $33.29 | -2.09% | $33.85 | $33.91 | $33.25 | 2.15M |
| 2026-07-07 | $34.00 | +0.71% | $34.01 | $34.54 | $33.73 | 1.88M |
| 2026-07-06 | $33.76 | -0.94% | $33.99 | $34.12 | $33.60 | 1.79M |
| 2026-07-02 | $34.08 | +1.07% | $33.80 | $34.08 | $33.63 | 1.69M |
| 2026-07-01 | $33.72 | +0.60% | $33.52 | $34.07 | $33.50 | 2.09M |
| 2026-06-30 | $33.52 | -1.38% | $33.70 | $33.93 | $33.49 | 2.56M |
| 2026-06-29 | $33.99 | -0.29% | $33.94 | $34.07 | $33.71 | 2.84M |
| 2026-06-26 | $34.09 | +2.40% | $33.73 | $34.11 | $33.62 | 4.22M |
| 2026-06-25 | $33.29 | +1.62% | $32.80 | $33.39 | $32.80 | 1.97M |
| 2026-06-24 | $32.76 | +0.92% | $32.57 | $33.08 | $32.46 | 2.76M |
| 2026-06-23 | $32.46 | +2.59% | $31.87 | $32.59 | $31.83 | 2.99M |
| 2026-06-22 | $31.64 | -0.22% | $31.64 | $31.83 | $31.47 | 2.76M |
| 2026-06-18 | $31.71 | -0.38% | $32.13 | $32.23 | $31.60 | 5.13M |
| 2026-06-17 | $31.83 | -1.85% | $32.41 | $32.58 | $31.75 | 2.28M |
| 2026-06-16 | $32.43 | -0.58% | $32.75 | $32.93 | $32.29 | 2.06M |
| 2026-06-15 | $32.62 | -2.01% | $32.84 | $33.22 | $32.51 | 3.15M |
| 2026-06-12 | $33.29 | +0.88% | $33.13 | $33.38 | $33.06 | 1.94M |
| 2026-06-11 | $33.00 | -0.66% | $33.15 | $33.50 | $32.95 | 2.00M |
| 2026-06-10 | $33.22 | -0.75% | $33.60 | $33.66 | $33.20 | 1.73M |
| 2026-06-09 | $33.47 | +2.14% | $32.88 | $33.54 | $32.68 | 2.83M |
| 2026-06-08 | $32.77 | -1.50% | $33.30 | $33.30 | $32.59 | 2.02M |
| 2026-06-05 | $33.27 | +1.06% | $32.97 | $33.47 | $32.86 | 2.94M |
| 2026-06-04 | $32.92 | +2.11% | $32.68 | $32.99 | $32.47 | 2.11M |
| 2026-06-03 | $32.24 | +0.50% | $31.92 | $32.46 | $31.90 | 2.67M |
| 2026-06-02 | $32.08 | -0.62% | $32.23 | $32.49 | $31.96 | 2.38M |
| 2026-06-01 | $32.28 | +0.62% | $32.00 | $32.83 | $31.90 | 3.23M |
| 2026-05-29 | $32.08 | +0.28% | $31.90 | $32.58 | $31.79 | 6.14M |
| 2026-05-28 | $31.99 | -0.28% | $32.04 | $32.17 | $31.84 | 1.81M |
| 2026-05-27 | $32.08 | +0.12% | $32.04 | $32.23 | $31.89 | 2.08M |
| 2026-05-26 | $32.04 | -0.71% | $32.24 | $32.60 | $32.01 | 2.21M |