Get the Stockscreener App
35.40
0.57%
0.20
After Hours:
35.40
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 November 05, 2024, is $35.40.
- 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 169.00% to $35.40 now.
- The 52-week high stock price for AMH is $41.41, representing a 16.98% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for AMH is $33.75, indicating a -4.66% decrease from the current share price, occurred on February 13, 2024.
- 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 |
|---|---|---|---|---|---|
| Nov 05, 2024 | $35.46 | $34.93 | $0.53 | 1,908,400.0 | +0.57% |
| Nov 04, 2024 | $35.40 | $34.83 | $0.57 | 2,716,344.0 | +0.51% |
| Nov 01, 2024 | $35.49 | $34.81 | $0.68 | 3,413,214.0 | -0.62% |
| Oct 31, 2024 | $36.34 | $35.23 | $1.11 | 3,820,347.0 | -3.98% |
| Oct 30, 2024 | $37.62 | $36.15 | $1.47 | 4,647,164.0 | -2.91% |
| Oct 29, 2024 | $38.43 | $37.73 | $0.70 | 2,713,824.0 | -1.15% |
| Oct 28, 2024 | $38.65 | $38.12 | $0.53 | 2,180,003.0 | -0.08% |
| Oct 25, 2024 | $38.80 | $38.14 | $0.66 | 2,152,456.0 | -0.91% |
| Oct 24, 2024 | $39.35 | $38.58 | $0.775 | 1,950,924.0 | -1.10% |
| Oct 23, 2024 | $39.38 | $38.30 | $1.08 | 3,150,053.0 | +2.33% |
| Oct 22, 2024 | $38.34 | $37.27 | $1.07 | 2,073,444.0 | +2.20% |
| Oct 21, 2024 | $38.03 | $37.28 | $0.75 | 1,620,854.0 | -2.05% |
| Oct 18, 2024 | $38.41 | $38.04 | $0.37 | 1,439,070.0 | +0.03% |
| Oct 17, 2024 | $38.18 | $37.71 | $0.47 | 1,342,227.0 | -0.08% |
| Oct 16, 2024 | $38.27 | $37.51 | $0.76 | 1,325,084.0 | +1.71% |
| Oct 15, 2024 | $38.27 | $37.38 | $0.885 | 2,479,424.0 | -0.87% |
| Oct 14, 2024 | $37.97 | $37.61 | $0.355 | 819,662.0 | -0.16% |
| Oct 11, 2024 | $37.98 | $37.40 | $0.58 | 1,422,226.0 | +1.17% |
| Oct 10, 2024 | $38.02 | $37.30 | $0.725 | 1,980,108.0 | +0.32% |
| Oct 09, 2024 | $37.45 | $37.15 | $0.2989 | 1,202,670.0 | +0.00% |
| Oct 08, 2024 | $38.03 | $37.21 | $0.82 | 1,526,710.0 | -1.35% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $35.49 | $34.81 | $0.68 | 9,946,358.0 | +0.45% |
| 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% |
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% |
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):