Get the Stockscreener App
34.56
0.32%
0.11
After Hours:
34.56
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 January 30, 2025, is $34.56.
- 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 162.61% to $34.56 now.
- The 52-week high stock price for AMH is $41.41, representing a 19.82% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for AMH is $33.75, indicating a -2.34% 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 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 |
|---|---|---|---|---|---|
| Jan 30, 2025 | $34.88 | $34.22 | $0.66 | 2,274,059.0 | +0.32% |
| Jan 29, 2025 | $35.20 | $34.11 | $1.09 | 2,867,829.0 | -1.94% |
| Jan 28, 2025 | $35.50 | $34.52 | $0.98 | 3,625,962.0 | +0.92% |
| Jan 27, 2025 | $35.20 | $34.47 | $0.735 | 2,685,101.0 | +0.61% |
| Jan 24, 2025 | $34.92 | $34.37 | $0.555 | 2,599,461.0 | -0.09% |
| Jan 23, 2025 | $34.86 | $34.01 | $0.85 | 3,044,231.0 | -0.80% |
| Jan 22, 2025 | $35.21 | $34.71 | $0.50 | 1,550,213.0 | -1.47% |
| Jan 21, 2025 | $35.54 | $34.90 | $0.64 | 2,248,448.0 | +0.68% |
| Jan 17, 2025 | $35.49 | $34.84 | $0.655 | 1,565,235.0 | +0.95% |
| Jan 16, 2025 | $34.90 | $34.25 | $0.65 | 2,050,574.0 | +1.25% |
| Jan 15, 2025 | $36.00 | $34.38 | $1.62 | 3,391,898.0 | -2.27% |
| Jan 14, 2025 | $35.68 | $35.19 | $0.49 | 2,608,821.0 | -0.56% |
| Jan 13, 2025 | $35.48 | $34.93 | $0.55 | 2,544,347.0 | +0.43% |
| Jan 10, 2025 | $35.93 | $35.17 | $0.76 | 2,333,708.0 | -2.46% |
| Jan 08, 2025 | $36.17 | $35.66 | $0.51 | 1,883,057.0 | +0.81% |
| Jan 07, 2025 | $36.49 | $35.70 | $0.79 | 2,965,130.0 | -0.61% |
| Jan 06, 2025 | $37.35 | $36.02 | $1.33 | 2,479,253.0 | -3.24% |
| Jan 03, 2025 | $37.34 | $36.63 | $0.705 | 1,143,885.0 | +1.52% |
| Jan 02, 2025 | $37.49 | $36.69 | $0.80 | 1,650,760.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $37.49 | $34.01 | $3.48 | 47,786,031.0 | -7.64% |
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% |
0.15%
2.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):