Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

NYSE - Nasdaq Real Time Price USD

American Homes 4 Rent (AMH)

Compare

36.03

-0.81

(-2.19%)

As of 11:07:04 AM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	36.51	36.55	35.74	36.03	36.03	452,653
Mar 5, 2025	36.05	36.86	36.04	36.84	36.84	2,999,700
Mar 4, 2025	37.43	37.69	36.38	36.40	36.40	2,553,200
Mar 3, 2025	37.05	37.63	36.68	37.31	37.31	2,610,000
Feb 28, 2025	36.66	37.72	36.47	37.01	37.01	6,767,400
Feb 27, 2025	34.74	36.47	34.57	36.45	36.45	4,930,100
Feb 26, 2025	35.27	35.38	34.67	34.80	34.80	2,628,000
Feb 25, 2025	35.09	35.49	34.81	35.34	35.34	3,275,900
Feb 24, 2025	35.28	35.30	34.67	34.78	34.78	2,553,700
Feb 21, 2025	35.50	35.67	34.31	35.14	35.14	4,163,900
Feb 20, 2025	35.33	35.74	35.25	35.71	35.71	1,770,700
Feb 19, 2025	35.52	35.60	35.17	35.31	35.31	1,547,300
Feb 18, 2025	35.21	35.59	35.10	35.54	35.54	1,683,300
Feb 14, 2025	35.95	36.07	35.19	35.24	35.24	2,710,700
Feb 13, 2025	35.37	35.90	35.35	35.83	35.83	2,189,300
Feb 12, 2025	34.80	35.46	34.74	35.26	35.26	1,503,800
Feb 11, 2025	35.19	35.36	35.07	35.35	35.35	2,099,200
Feb 10, 2025	35.46	35.65	35.13	35.35	35.35	1,398,400
Feb 7, 2025	35.41	35.71	35.13	35.53	35.53	1,698,500
Feb 6, 2025	35.21	35.41	35.04	35.33	35.33	1,599,500
Feb 5, 2025	34.98	35.27	34.68	35.14	35.14	1,523,200
Feb 4, 2025	34.27	34.86	34.11	34.75	34.75	1,488,200
Feb 3, 2025	34.30	34.71	34.03	34.52	34.52	1,979,100
Jan 31, 2025	34.47	34.99	34.31	34.63	34.63	1,704,600
Jan 30, 2025	34.82	34.88	34.22	34.56	34.56	2,423,900
Jan 29, 2025	35.05	35.20	34.11	34.45	34.45	2,902,000
Jan 28, 2025	34.65	35.50	34.52	35.13	35.13	3,696,000
Jan 27, 2025	34.56	35.21	34.47	34.81	34.81	2,909,600
Jan 24, 2025	34.90	34.92	34.37	34.60	34.60	2,685,700
Jan 23, 2025	34.86	34.86	34.01	34.63	34.63	3,286,900
Jan 22, 2025	35.21	35.21	34.71	34.91	34.91	1,600,900
Jan 21, 2025	34.90	35.54	34.90	35.43	35.43	2,361,300
Jan 17, 2025	34.87	35.49	34.84	35.19	35.19	1,624,900
Jan 16, 2025	34.41	34.90	34.25	34.86	34.86	2,091,600
Jan 15, 2025	35.98	36.00	34.38	34.43	34.43	3,478,900
Jan 14, 2025	35.41	35.68	35.19	35.23	35.23	2,698,900
Jan 13, 2025	35.29	35.48	34.93	35.43	35.43	2,733,000
Jan 10, 2025	35.61	35.93	35.17	35.28	35.28	2,471,100
Jan 8, 2025	35.89	36.17	35.66	36.17	36.17	2,240,200
Jan 7, 2025	36.34	36.49	35.70	35.88	35.88	3,070,000
Jan 6, 2025	37.27	37.35	36.02	36.10	36.10	2,711,500
Jan 3, 2025	36.81	37.34	36.64	37.31	37.31	1,220,400
Jan 2, 2025	37.32	37.49	36.69	36.75	36.75	1,742,600
Dec 31, 2024	37.32	37.46	37.05	37.42	37.42	1,636,600
Dec 30, 2024	36.87	37.04	36.55	37.04	37.04	1,966,400
Dec 27, 2024	37.00	37.34	36.94	37.10	37.10	1,255,400
Dec 26, 2024	37.01	37.39	36.90	37.15	37.15	1,390,700
Dec 24, 2024	36.79	37.17	36.67	37.15	37.15	516,100
Dec 23, 2024	36.31	36.86	36.27	36.83	36.83	1,363,000
Dec 20, 2024	36.33	36.90	36.18	36.52	36.52	6,057,300
Dec 19, 2024	35.92	37.02	35.80	36.06	36.06	3,691,300
Dec 18, 2024	36.85	37.23	35.75	35.96	35.96	2,951,600
Dec 17, 2024	36.61	37.47	36.36	36.90	36.90	2,879,400
Dec 16, 2024	37.55	38.08	37.25	37.42	37.42	1,784,500
Dec 13, 2024	0.26 Dividend
Dec 13, 2024	37.57	37.85	37.06	37.37	37.37	2,634,500
Dec 12, 2024	37.69	38.31	37.59	37.96	37.70	2,917,900
Dec 11, 2024	37.49	38.12	37.47	37.75	37.49	3,229,000
Dec 10, 2024	37.95	38.08	37.47	37.57	37.31	3,566,300
Dec 9, 2024	37.25	37.90	37.22	37.69	37.43	2,510,100
Dec 6, 2024	37.40	37.60	37.26	37.26	37.00	2,233,000
Dec 5, 2024	37.50	37.50	37.14	37.38	37.12	2,393,200
Dec 4, 2024	37.49	37.66	37.13	37.61	37.35	1,261,400
Dec 3, 2024	37.78	37.78	37.43	37.44	37.18	1,126,000
Dec 2, 2024	38.29	38.29	37.48	37.69	37.43	1,865,200
Nov 29, 2024	38.56	38.78	38.28	38.29	38.03	1,368,800
Nov 27, 2024	38.56	38.84	38.54	38.62	38.36	1,602,500
Nov 26, 2024	38.09	38.61	37.94	38.32	38.06	3,025,800
Nov 25, 2024	37.78	38.19	37.78	38.05	37.79	3,773,200
Nov 22, 2024	37.62	37.84	37.53	37.66	37.40	1,214,600
Nov 21, 2024	37.53	37.79	37.40	37.63	37.37	1,202,700
Nov 20, 2024	37.40	37.76	37.37	37.54	37.28	1,289,200
Nov 19, 2024	37.36	37.76	37.11	37.58	37.32	1,251,800
Nov 18, 2024	37.50	37.93	37.34	37.44	37.18	2,389,000
Nov 15, 2024	37.47	37.68	37.35	37.60	37.34	1,683,700
Nov 14, 2024	37.88	37.94	37.46	37.51	37.25	1,788,800
Nov 13, 2024	37.61	38.25	37.61	37.96	37.70	2,325,300
Nov 12, 2024	37.46	37.76	37.29	37.33	37.07	1,969,800
Nov 11, 2024	37.12	38.15	37.08	37.41	37.15	2,453,800
Nov 8, 2024	36.92	37.39	36.78	36.96	36.71	2,211,400
Nov 7, 2024	36.40	36.95	36.02	36.73	36.48	2,080,500
Nov 6, 2024	36.09	36.68	35.60	36.37	36.12	3,217,600
Nov 5, 2024	35.12	35.46	34.93	35.40	35.16	1,943,600
Nov 4, 2024	35.12	35.40	34.83	35.20	34.96	2,896,700
Nov 1, 2024	35.22	35.49	34.81	35.02	34.78	3,508,500
Oct 31, 2024	36.34	36.34	35.23	35.24	35.00	4,026,500
Oct 30, 2024	37.02	37.62	36.15	36.70	36.45	4,774,400
Oct 29, 2024	38.05	38.43	37.73	37.80	37.54	2,805,200
Oct 28, 2024	38.48	38.65	38.12	38.24	37.98	2,291,100
Oct 25, 2024	38.80	38.80	38.14	38.27	38.01	2,210,300
Oct 24, 2024	39.12	39.35	38.58	38.62	38.36	1,995,200
Oct 23, 2024	38.37	39.38	38.30	39.05	38.78	3,260,000
Oct 22, 2024	37.27	38.34	37.27	38.16	37.90	2,126,200
Oct 21, 2024	37.92	38.03	37.28	37.34	37.08	1,661,500
Oct 18, 2024	38.14	38.41	38.04	38.12	37.86	1,507,100
Oct 17, 2024	37.96	38.18	37.71	38.11	37.85	1,362,200
Oct 16, 2024	37.56	38.27	37.51	38.14	37.88	1,361,600
Oct 15, 2024	37.93	38.27	37.38	37.50	37.24	2,509,400
Oct 14, 2024	37.83	37.97	37.61	37.83	37.57	832,500
Oct 11, 2024	37.66	37.98	37.40	37.89	37.63	1,439,800
Oct 10, 2024	37.33	38.02	37.30	37.45	37.19	2,038,600
Oct 9, 2024	37.24	37.45	37.15	37.33	37.07	1,241,200
Oct 8, 2024	37.94	38.03	37.21	37.33	37.07	1,585,700
Oct 7, 2024	38.19	38.29	37.69	37.84	37.58	1,613,000
Oct 4, 2024	37.97	38.45	37.78	38.34	38.08	2,026,900
Oct 3, 2024	38.13	38.33	37.76	38.10	37.84	1,668,400
Oct 2, 2024	37.76	38.16	37.62	38.13	37.87	1,439,300
Oct 1, 2024	38.56	38.68	38.01	38.10	37.84	1,945,900
Sep 30, 2024	38.13	38.39	37.95	38.39	38.13	2,429,200
Sep 27, 2024	38.84	38.90	38.22	38.27	38.01	1,752,900
Sep 26, 2024	39.15	39.35	38.38	38.50	38.24	2,351,800
Sep 25, 2024	39.66	39.88	39.12	39.33	39.06	1,478,700
Sep 24, 2024	39.43	39.87	39.25	39.56	39.29	2,135,800
Sep 23, 2024	39.89	40.29	39.75	39.96	39.69	2,858,800
Sep 20, 2024	39.65	39.96	39.35	39.62	39.35	4,973,800
Sep 19, 2024	39.82	40.03	39.54	39.82	39.55	1,979,400
Sep 18, 2024	40.39	40.55	39.57	39.66	39.39	2,160,500
Sep 17, 2024	40.82	41.07	40.20	40.29	40.01	1,935,300
Sep 16, 2024	41.20	41.41	40.71	40.95	40.67	1,159,500
Sep 13, 2024	0.26 Dividend
Sep 13, 2024	40.71	41.24	40.59	41.12	40.84	2,142,400
Sep 12, 2024	40.07	40.74	40.00	40.60	40.06	2,233,400
Sep 11, 2024	39.57	40.14	39.23	40.10	39.57	1,831,400
Sep 10, 2024	39.35	39.95	39.14	39.91	39.38	1,354,900
Sep 9, 2024	39.39	39.40	38.65	39.19	38.67	1,752,900
Sep 6, 2024	39.68	39.72	38.54	39.40	38.88	3,346,400
Sep 5, 2024	39.81	40.21	39.69	39.75	39.22	1,522,900
Sep 4, 2024	39.65	39.96	39.27	39.59	39.07	1,655,500
Sep 3, 2024	39.65	39.92	39.40	39.59	39.07	1,976,200
Aug 30, 2024	39.33	39.91	39.15	39.77	39.24	2,098,400
Aug 29, 2024	39.22	39.28	38.94	39.14	38.62	1,391,600
Aug 28, 2024	38.84	39.34	38.82	39.22	38.70	2,221,800
Aug 27, 2024	38.40	39.19	38.22	38.83	38.32	2,557,800
Aug 26, 2024	38.86	38.86	38.38	38.61	38.10	1,981,000
Aug 23, 2024	38.41	38.67	38.29	38.57	38.06	1,950,600
Aug 22, 2024	38.66	38.81	38.04	38.35	37.84	1,695,300
Aug 21, 2024	38.68	38.69	38.44	38.61	38.10	1,576,400
Aug 20, 2024	38.61	38.67	38.13	38.63	38.12	1,868,800
Aug 19, 2024	38.37	38.75	38.28	38.56	38.05	1,208,700
Aug 16, 2024	38.39	38.49	38.09	38.26	37.75	1,341,300
Aug 15, 2024	38.22	38.54	37.98	38.42	37.91	2,332,100
Aug 14, 2024	38.40	38.72	38.26	38.30	37.79	1,479,400
Aug 13, 2024	38.70	38.85	38.31	38.40	37.89	1,670,900
Aug 12, 2024	38.30	38.45	37.95	38.42	37.91	1,860,400
Aug 9, 2024	38.56	38.60	38.22	38.34	37.83	1,393,300
Aug 8, 2024	38.30	38.61	38.06	38.36	37.85	1,525,100
Aug 7, 2024	38.14	38.91	37.85	38.32	37.81	3,061,100
Aug 6, 2024	37.07	38.60	36.87	38.07	37.57	2,384,400
Aug 5, 2024	37.29	38.01	37.02	37.08	36.59	2,677,700
Aug 2, 2024	36.99	38.85	36.66	37.75	37.25	4,077,500
Aug 1, 2024	36.35	36.92	36.26	36.84	36.35	2,096,500
Jul 31, 2024	36.21	36.54	35.96	36.09	35.61	2,280,500
Jul 30, 2024	36.16	36.23	35.67	36.14	35.66	2,056,500
Jul 29, 2024	35.47	36.20	35.18	36.09	35.61	2,893,000
Jul 26, 2024	35.07	35.56	34.82	35.39	34.92	3,001,800
Jul 25, 2024	35.58	35.64	34.38	34.87	34.41	4,763,300
Jul 24, 2024	36.53	36.70	35.66	35.71	35.24	2,757,700
Jul 23, 2024	36.75	37.00	36.43	36.57	36.09	1,726,000
Jul 22, 2024	36.35	36.90	36.19	36.75	36.26	2,173,800
Jul 19, 2024	36.31	36.54	36.16	36.24	35.76	1,763,500
Jul 18, 2024	36.17	36.70	36.04	36.25	35.77	2,455,600
Jul 17, 2024	36.13	36.52	36.13	36.31	35.83	1,843,500
Jul 16, 2024	36.02	36.45	35.79	36.26	35.78	1,898,200
Jul 15, 2024	36.18	36.51	35.74	35.86	35.39	2,956,200
Jul 12, 2024	36.64	36.70	36.01	36.02	35.54	4,312,400
Jul 11, 2024	37.80	37.93	36.54	36.55	36.07	3,388,500
Jul 10, 2024	37.32	37.40	36.86	37.31	36.82	1,421,800
Jul 9, 2024	37.40	37.52	37.09	37.23	36.74	1,269,100
Jul 8, 2024	37.48	37.66	37.30	37.40	36.91	1,334,600
Jul 5, 2024	37.40	37.65	37.26	37.45	36.96	1,403,100
Jul 3, 2024	37.49	37.67	37.30	37.31	36.82	914,600
Jul 2, 2024	37.49	37.85	37.22	37.34	36.85	2,670,000
Jul 1, 2024	37.25	37.55	36.81	37.40	36.91	2,388,300
Jun 28, 2024	36.92	37.23	36.63	37.16	36.67	3,032,600
Jun 27, 2024	36.20	36.76	36.05	36.76	36.27	2,559,300
Jun 26, 2024	36.03	36.18	35.89	36.06	35.58	1,555,500
Jun 25, 2024	36.73	36.77	36.21	36.25	35.77	1,356,100
Jun 24, 2024	36.40	37.06	36.26	36.80	36.31	1,751,200
Jun 21, 2024	36.16	36.52	35.93	36.35	35.87	3,057,700
Jun 20, 2024	36.25	36.25	35.68	36.03	35.55	2,047,900
Jun 18, 2024	35.69	36.15	35.61	36.13	35.65	2,923,700
Jun 17, 2024	35.16	35.63	35.12	35.62	35.15	1,740,200
Jun 14, 2024	0.26 Dividend
Jun 14, 2024	35.07	35.45	34.89	35.44	34.97	1,276,500
Jun 13, 2024	35.35	35.48	34.93	35.41	34.69	1,942,100
Jun 12, 2024	36.16	36.36	35.21	35.28	34.56	3,573,900
Jun 11, 2024	35.58	35.84	35.41	35.55	34.82	1,473,400
Jun 10, 2024	35.48	35.91	35.25	35.71	34.98	1,517,100
Jun 7, 2024	35.38	35.84	35.12	35.65	34.92	2,106,000
Jun 6, 2024	35.66	36.09	35.58	35.77	35.04	1,434,200
Jun 5, 2024	36.26	36.27	35.85	35.93	35.20	1,683,500
Jun 4, 2024	35.89	36.49	35.89	36.38	35.64	1,583,400
Jun 3, 2024	36.13	36.25	35.66	35.98	35.24	1,577,400
May 31, 2024	35.86	36.07	35.51	36.04	35.30	2,793,300
May 30, 2024	35.66	35.78	35.42	35.65	34.92	1,617,600
May 29, 2024	35.23	35.48	35.00	35.46	34.73	1,963,000
May 28, 2024	36.34	36.39	35.66	35.71	34.98	1,157,200
May 24, 2024	36.26	36.38	35.99	36.13	35.39	1,330,100
May 23, 2024	36.37	36.47	36.02	36.07	35.33	1,332,500
May 22, 2024	36.65	36.95	36.28	36.37	35.63	1,003,300
May 21, 2024	36.67	36.90	36.58	36.72	35.97	1,107,500
May 20, 2024	36.70	36.95	36.60	36.74	35.99	1,952,600
May 17, 2024	36.44	36.84	36.31	36.77	36.02	1,451,300
May 16, 2024	36.62	36.77	36.39	36.45	35.70	1,192,300
May 15, 2024	36.65	36.72	36.41	36.65	35.90	2,245,600
May 14, 2024	36.18	36.23	35.69	36.07	35.33	1,163,100
May 13, 2024	36.20	36.25	35.79	35.93	35.20	996,200
May 10, 2024	36.71	36.71	35.93	36.07	35.33	1,499,700
May 9, 2024	36.36	36.44	35.91	36.40	35.66	1,663,200
May 8, 2024	36.32	36.51	36.13	36.16	35.42	1,326,800
May 7, 2024	36.34	36.59	36.26	36.47	35.72	2,437,200
May 6, 2024	35.97	36.13	35.77	36.08	35.34	3,949,200
May 3, 2024	37.17	37.49	35.69	35.76	35.03	2,359,000
May 2, 2024	36.20	36.52	35.88	36.40	35.66	2,173,500
May 1, 2024	35.66	36.45	35.45	35.93	35.20	2,289,300
Apr 30, 2024	35.77	36.24	35.69	35.80	35.07	2,674,700
Apr 29, 2024	36.69	36.85	35.92	36.11	35.37	1,935,700
Apr 26, 2024	35.91	36.61	35.86	36.41	35.67	1,530,500
Apr 25, 2024	35.28	35.79	35.11	35.76	35.03	1,925,800
Apr 24, 2024	35.41	35.75	35.19	35.57	34.84	2,764,300
Apr 23, 2024	35.58	35.80	35.42	35.60	34.87	2,230,700
Apr 22, 2024	35.36	35.51	35.15	35.51	34.78	3,556,300
Apr 19, 2024	35.18	35.40	34.99	35.27	34.55	2,657,300
Apr 18, 2024	34.74	35.21	34.57	35.03	34.31	2,623,200
Apr 17, 2024	34.77	34.98	34.45	34.66	33.95	1,942,700
Apr 16, 2024	35.02	35.02	34.59	34.67	33.96	1,458,300
Apr 15, 2024	35.79	35.79	34.85	35.07	34.35	1,330,400
Apr 12, 2024	36.07	36.07	35.43	35.56	34.83	1,488,100
Apr 11, 2024	36.34	36.35	35.61	36.09	35.35	1,737,300
Apr 10, 2024	35.85	36.16	35.54	36.06	35.32	2,054,200
Apr 9, 2024	36.71	36.87	36.28	36.56	35.81	1,814,600
Apr 8, 2024	36.10	36.58	36.07	36.56	35.81	2,397,400
Apr 5, 2024	35.54	36.07	35.48	35.99	35.25	1,067,900
Apr 4, 2024	36.24	36.37	35.65	35.67	34.94	1,602,500
Apr 3, 2024	35.95	36.15	35.79	35.92	35.19	1,591,600
Apr 2, 2024	36.04	36.20	35.88	36.06	35.32	1,915,000
Apr 1, 2024	36.71	36.87	36.07	36.34	35.60	1,359,600
Mar 28, 2024	36.42	36.95	36.31	36.78	36.03	1,954,800
Mar 27, 2024	36.02	36.40	35.87	36.25	35.51	2,243,400
Mar 26, 2024	36.01	36.03	35.60	35.62	34.89	2,583,100
Mar 25, 2024	36.45	36.46	35.96	36.03	35.29	1,864,800
Mar 22, 2024	36.95	36.96	36.27	36.33	35.59	2,435,500
Mar 21, 2024	36.25	36.60	36.17	36.60	35.85	2,194,300
Mar 20, 2024	35.91	36.32	35.73	36.22	35.48	3,106,600
Mar 19, 2024	35.96	36.14	35.66	35.93	35.20	2,023,100
Mar 18, 2024	36.32	36.34	35.84	35.85	35.12	3,180,400
Mar 15, 2024	35.96	36.44	35.96	36.28	35.54	5,020,300
Mar 14, 2024	0.26 Dividend
Mar 14, 2024	36.49	36.53	36.14	36.32	35.58	2,514,000
Mar 13, 2024	36.73	37.09	36.71	36.85	35.84	1,837,200
Mar 12, 2024	36.58	36.92	36.53	36.85	35.84	1,764,200
Mar 11, 2024	36.83	37.02	36.52	36.65	35.65	2,000,400
Mar 8, 2024	36.77	36.98	36.64	36.85	35.84	2,161,200
Mar 7, 2024	36.75	36.76	36.26	36.52	35.52	4,307,500
Mar 6, 2024	36.76	36.90	36.37	36.53	35.53	2,294,100

INVH Invitation Homes Inc.

33.61

-1.35%

CPT Camden Property Trust

122.23

-1.76%

EQR Equity Residential

72.03

-2.23%

MAA Mid-America Apartment Communities, Inc.

166.88

-1.85%

AVB AvalonBay Communities, Inc.

219.27

-2.32%

ELS Equity LifeStyle Properties, Inc.

68.09

-0.82%

ESS Essex Property Trust, Inc.

301.80

-2.08%

UDR UDR, Inc.

44.23

-2.10%

IRT Independence Realty Trust, Inc.

21.10

-1.59%

BRT BRT Apartments Corp.

17.81

-0.28%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

American Homes 4 Rent (AMH)

Related Tickers