Get the Stockscreener App
32.28
0.94%
0.30
After Hours:
32.28
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 May 05, 2026, is $32.28.
- 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 145.29% to $32.28 now.
- The 52-week high stock price for AMH is $39.07, representing a 21.03% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for AMH is $27.21, indicating a -15.69% 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $32.40 | $31.91 | $0.495 | 3,168,648.0 | +0.94% |
| May 04, 2026 | $32.30 | $31.66 | $0.64 | 3,702,974.0 | +0.09% |
| May 01, 2026 | $32.02 | $31.61 | $0.405 | 2,480,505.0 | +0.35% |
| Apr 30, 2026 | $32.16 | $31.28 | $0.88 | 3,148,655.0 | +1.69% |
| Apr 29, 2026 | $31.68 | $31.19 | $0.495 | 2,495,287.0 | -0.54% |
| Apr 28, 2026 | $31.54 | $30.73 | $0.81 | 2,582,224.0 | +3.89% |
| Apr 27, 2026 | $30.78 | $30.29 | $0.495 | 2,685,983.0 | -0.82% |
| Apr 24, 2026 | $30.77 | $30.31 | $0.46 | 2,266,519.0 | -0.20% |
| Apr 23, 2026 | $30.68 | $30.18 | $0.51 | 2,061,303.0 | +1.42% |
| Apr 22, 2026 | $30.59 | $29.98 | $0.615 | 1,968,961.0 | -1.08% |
| Apr 21, 2026 | $31.11 | $30.46 | $0.645 | 1,747,961.0 | -1.90% |
| Apr 20, 2026 | $31.18 | $30.53 | $0.645 | 1,949,416.0 | +1.34% |
| Apr 17, 2026 | $30.77 | $29.95 | $0.825 | 1,559,582.0 | +2.44% |
| Apr 16, 2026 | $30.43 | $29.86 | $0.57 | 2,877,224.0 | -0.66% |
| Apr 15, 2026 | $30.28 | $29.98 | $0.30 | 2,259,745.0 | +0.13% |
| Apr 14, 2026 | $30.18 | $29.63 | $0.545 | 2,697,376.0 | +1.24% |
| Apr 13, 2026 | $29.78 | $29.42 | $0.3553 | 3,426,432.0 | -0.03% |
| Apr 10, 2026 | $30.04 | $29.55 | $0.485 | 3,293,084.0 | +0.47% |
| Apr 09, 2026 | $29.85 | $29.34 | $0.51 | 3,243,673.0 | +0.75% |
| Apr 08, 2026 | $29.72 | $29.25 | $0.465 | 4,476,114.0 | +0.41% |
| Apr 07, 2026 | $29.50 | $29.01 | $0.49 | 2,694,931.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $32.40 | $31.61 | $0.79 | 12,520,775.0 | +1.38% |
| 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% |
1.60%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):