Dark

AMH
AMERICAN HOMES 4 RENT
stock NYSE

At Close

Jul 10, 2026 3:59:56 PM EDT

33.26USD+0.956%(+0.32)1,482,041

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-32.94)0

After-hours

Jul 10, 2026 4:10:30 PM EDT

33.27USD+0.045%(+0.01)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	33.1400	33.3200	32.9350	33.2700	+1.002%	1,482,041	0.000%
2026-07-09	33.2700	33.4100	32.9100	32.9400	-1.051%	1,085,749	+1.002%
2026-07-08	33.8500	33.9050	33.2500	33.2900	-2.088%	2,145,937	-0.060%
2026-07-07	34.0100	34.5351	33.7300	34.0000	+0.711%	1,884,613	-2.147%
2026-07-06	33.9900	34.1200	33.5950	33.7600	-0.939%	1,791,018	-1.451%
2026-07-02	33.8000	34.0800	33.6300	34.0800	+1.068%	1,687,655	-2.377%
2026-07-01	33.5200	34.0700	33.5000	33.7200	+0.597%	2,088,061	-1.335%
2026-06-30	33.7000	33.9300	33.4900	33.5200	-1.383%	2,563,267	-0.746%
2026-06-29	33.9400	34.0700	33.7100	33.9900	-0.293%	2,837,260	-2.118%
2026-06-26	33.7300	34.1050	33.6200	34.0900	+2.403%	4,221,874	-2.405%
2026-06-25	32.8000	33.3850	32.8000	33.2900	+1.618%	1,974,580	-0.060%
2026-06-24	32.5700	33.0800	32.4600	32.7600	+0.924%	2,758,088	+1.557%
2026-06-23	31.8700	32.5850	31.8300	32.4600	+2.592%	2,989,576	+2.495%
2026-06-22	31.6400	31.8299	31.4650	31.6400	-0.221%	2,764,667	+5.152%
2026-06-18	32.1300	32.2300	31.6000	31.7100	-0.377%	5,134,377	+4.920%
2026-06-17	32.4100	32.5800	31.7450	31.8300	-1.850%	2,282,739	+4.524%
2026-06-16	32.7500	32.9300	32.2850	32.4300	-0.582%	2,060,551	+2.590%
2026-06-15	32.8400	33.2200	32.5100	32.6200	-2.013%	3,154,571	+1.993%
2026-06-12	33.1300	33.3750	33.0600	33.2900	+0.879%	1,937,310	-0.060%
2026-06-11	33.1500	33.5000	32.9450	33.0000	-0.662%	1,998,914	+0.818%
2026-06-10	33.6000	33.6600	33.2000	33.2200	-0.747%	1,730,057	+0.151%
2026-06-09	32.8800	33.5400	32.6800	33.4700	+2.136%	2,825,017	-0.598%
2026-06-08	33.3000	33.3000	32.5850	32.7700	-1.503%	2,023,991	+1.526%
2026-06-05	32.9700	33.4650	32.8600	33.2700	+1.063%	2,940,970	0.000%
2026-06-04	32.6800	32.9850	32.4650	32.9200	+2.109%	2,114,351	+1.063%
2026-06-03	31.9200	32.4600	31.9000	32.2400	+0.499%	2,668,113	+3.195%
2026-06-02	32.2300	32.4900	31.9550	32.0800	-0.620%	2,374,504	+3.709%
2026-06-01	32.0000	32.8300	31.9000	32.2800	+0.623%	3,233,768	+3.067%
2026-05-29	31.9000	32.5800	31.7900	32.0800	+0.281%	6,140,482	+3.709%
2026-05-28	32.0400	32.1650	31.8400	31.9900	-0.281%	1,805,641	+4.001%
2026-05-27	32.0350	32.2250	31.8900	32.0800	+0.125%	2,077,216	+3.709%
2026-05-26	32.2400	32.6000	32.0100	32.0400	-0.713%	2,205,729	+3.839%
2026-05-22	32.2400	32.4450	31.9700	32.2700	+0.498%	2,146,417	+3.099%
2026-05-21	32.0600	32.2500	31.8250	32.1100	-0.280%	1,995,964	+3.613%
2026-05-20	31.5500	32.2000	31.4200	32.2000	+1.545%	2,704,377	+3.323%
2026-05-19	31.7300	31.8900	31.3800	31.7100	-0.564%	4,380,437	+4.920%
2026-05-18	30.9800	31.9100	30.8900	31.8900	+4.182%	5,564,511	+4.327%
2026-05-15	31.6800	31.8110	30.4700	30.6100	-2.392%	4,233,869	+8.690%
2026-05-14	31.5600	31.7500	31.3100	31.3600	-0.254%	3,968,913	+6.091%
2026-05-13	31.3900	31.7500	31.2100	31.4400	-0.412%	3,622,260	+5.821%
2026-05-12	32.2600	32.3700	31.4450	31.5700	-1.498%	6,234,872	+5.385%
2026-05-11	32.1500	32.4250	31.8100	32.0500	+0.062%	3,380,103	+3.807%
2026-05-08	32.3700	32.4650	32.0100	32.0300	-1.203%	3,416,913	+3.871%
2026-05-07	32.5900	32.8250	32.0400	32.4200	-0.062%	6,434,610	+2.622%
2026-05-06	32.3900	32.7700	32.1950	32.4400	+0.496%	3,895,958	+2.559%
2026-05-05	32.0000	32.4000	31.9050	32.2800	+0.938%	3,169,253	+3.067%
2026-05-04	31.7600	32.3000	31.6600	31.9800	+0.094%	3,704,337	+4.034%
2026-05-01	31.8900	32.0150	31.6100	31.9500	+0.345%	2,481,127	+4.131%
2026-04-30	31.3300	32.1600	31.2800	31.8400	+1.693%	3,164,419	+4.491%
2026-04-29	31.4000	31.6850	31.1900	31.3100	-0.540%	2,680,156	+6.260%
2026-04-28	30.7700	31.5400	30.7300	31.4800	+3.894%	2,582,234	+5.686%
2026-04-27	30.5200	30.7800	30.2850	30.3000	-0.818%	2,842,861	+9.802%
2026-04-24	30.5400	30.7700	30.3100	30.5500	-0.196%	2,426,022	+8.903%
2026-04-23	30.2500	30.6850	30.1750	30.6100	+1.425%	2,061,323	+8.690%
2026-04-22	30.5700	30.5950	29.9800	30.1800	-1.082%	2,022,743	+10.239%
2026-04-21	31.0400	31.1100	30.4650	30.5100	-1.897%	1,747,961	+9.046%
2026-04-20	30.5600	31.1750	30.5300	31.1000	+1.336%	1,951,724	+6.977%
2026-04-17	29.9500	30.7750	29.9500	30.6900	+2.437%	1,561,304	+8.407%
2026-04-16	30.2000	30.4300	29.8600	29.9600	-0.663%	2,877,341	+11.048%
2026-04-15	30.1200	30.2800	29.9800	30.1600	+0.133%	2,259,806	+10.312%
2026-04-14	29.7700	30.1750	29.6300	30.1200	+1.244%	2,697,679	+10.458%
2026-04-13	29.6800	29.7800	29.4247	29.7500	-0.034%	3,426,438	+11.832%
2026-04-10	29.5700	30.0400	29.5550	29.7600	+0.473%	3,293,105	+11.794%
2026-04-09	29.4000	29.8500	29.3400	29.6200	+0.748%	3,243,673	+12.323%
2026-04-08	29.3800	29.7200	29.2550	29.4000	+0.410%	4,642,104	+13.163%
2026-04-07	29.0500	29.5000	29.0100	29.2800	+0.619%	2,697,605	+13.627%
2026-04-06	29.0700	29.4600	29.0000	29.1000	+0.069%	2,509,453	+14.330%
2026-04-02	28.3300	29.1550	28.1800	29.0800	+3.230%	2,953,425	+14.409%
2026-04-01	27.8400	28.2650	27.8300	28.1700	+0.895%	3,495,166	+18.104%
2026-03-31	28.2900	28.2900	27.6450	27.9200	-0.036%	3,766,706	+19.162%
2026-03-30	27.6500	28.0600	27.4800	27.9300	+1.638%	2,398,604	+19.119%
2026-03-27	27.8700	27.9050	27.3450	27.4800	-1.470%	3,145,175	+21.070%
2026-03-26	27.5400	28.1600	27.5400	27.8900	+1.271%	2,090,659	+19.290%
2026-03-25	27.7400	27.9350	27.4400	27.5400	-0.073%	2,310,651	+20.806%
2026-03-24	27.3600	27.8900	27.2500	27.5600	+0.073%	2,790,938	+20.718%
2026-03-23	27.7800	27.8800	27.4600	27.5400	+0.584%	2,706,728	+20.806%
2026-03-20	27.8600	28.0600	27.2150	27.3800	-2.701%	6,123,665	+21.512%
2026-03-19	28.1700	28.4400	28.0000	28.1400	-0.460%	2,610,622	+18.230%
2026-03-18	28.3900	28.5860	28.2600	28.2700	-1.119%	2,878,180	+17.687%
2026-03-17	28.6100	28.7300	28.5000	28.5900	+0.457%	3,026,265	+16.369%
2026-03-16	28.6100	28.8000	28.3750	28.4600	+0.317%	2,947,993	+16.901%
2026-03-13	28.6700	28.8500	28.2100	28.3700	-0.874%	3,493,545	+17.272%
2026-03-12	28.7800	29.0400	28.5450	28.6200	-0.866%	3,732,071	+16.247%
2026-03-11	29.4200	29.4300	28.5800	28.8700	-2.202%	3,777,570	+15.241%
2026-03-10	29.2700	29.8300	29.0000	29.5200	+0.170%	4,185,146	+12.703%
2026-03-09	29.6600	29.7150	29.1400	29.4700	-1.438%	5,325,914	+12.894%
2026-03-06	29.7500	30.0000	29.4900	29.9000	-0.300%	4,349,541	+11.271%
2026-03-05	29.6700	30.0500	29.6600	29.9900	-0.133%	2,758,247	+10.937%
2026-03-04	29.6100	30.1900	29.5500	30.0300	+0.637%	3,323,967	+10.789%
2026-03-03	29.3300	29.9450	29.1900	29.8400	+0.269%	2,996,761	+11.495%
2026-03-02	29.6700	30.2200	29.6700	29.7600	-0.800%	4,119,582	+11.794%
2026-02-27	29.8300	30.4200	29.4300	30.0000	-1.153%	25,717,260	+10.900%
2026-02-26	30.1100	30.7800	29.9000	30.3500	+1.811%	3,915,572	+9.621%
2026-02-25	29.7000	30.0500	29.4800	29.8100	-0.167%	4,537,194	+11.607%
2026-02-24	29.3400	29.8600	28.8400	29.8600	+1.496%	6,140,826	+11.420%
2026-02-23	29.4300	29.7800	28.9200	29.4200	-0.339%	5,573,356	+13.086%
2026-02-20	31.4200	31.5300	29.2350	29.5200	-4.373%	7,427,591	+12.703%
2026-02-19	31.4000	31.4000	30.6450	30.8700	-1.563%	3,559,661	+7.775%
2026-02-18	31.3200	31.5000	31.0300	31.3600	-0.444%	3,594,748	+6.091%
2026-02-17	31.8700	32.0250	31.2550	31.5000	-0.380%	3,072,834	+5.619%
2026-02-13	31.6200	31.8900	31.4100	31.6200	+0.477%	4,466,877	+5.218%
2026-02-12	32.1700	32.1700	31.1550	31.4700	-0.851%	4,175,811	+5.720%
2026-02-11	31.4700	32.0150	31.4500	31.7400	-0.094%	4,420,652	+4.820%
2026-02-10	31.1400	31.8450	31.1200	31.7700	+2.253%	2,828,887	+4.721%
2026-02-09	30.8900	31.0950	30.5333	31.0700	+0.746%	3,422,773	+7.081%
2026-02-06	31.0800	31.4300	30.6700	30.8400	-0.420%	4,351,578	+7.879%
2026-02-05	31.1300	31.3600	30.8450	30.9700	-0.482%	3,833,218	+7.427%
2026-02-04	30.7200	31.5250	30.5100	31.1200	+1.899%	2,992,982	+6.909%
2026-02-03	30.6900	31.2000	30.1250	30.5400	-0.844%	3,937,540	+8.939%
2026-02-02	31.2700	31.3200	30.7800	30.8000	-1.660%	3,968,685	+8.019%
2026-01-30	30.9300	31.4150	30.6000	31.3200	+1.294%	2,660,026	+6.226%
2026-01-29	30.9800	31.1600	30.6300	30.9200	+0.422%	4,286,304	+7.600%
2026-01-28	31.6100	31.6100	30.7150	30.7900	-2.347%	3,257,127	+8.055%
2026-01-27	31.8800	31.9900	31.4950	31.5300	-1.067%	2,779,524	+5.519%
2026-01-26	32.1200	32.1200	31.7600	31.8700	-0.375%	4,154,518	+4.393%
2026-01-23	31.6500	32.0600	31.5200	31.9900	+1.459%	2,784,339	+4.001%
2026-01-22	32.0600	32.2700	31.5000	31.5300	-1.222%	3,139,419	+5.519%
2026-01-21	31.8000	32.4100	31.6400	31.9200	+0.314%	4,770,002	+4.229%
2026-01-20	32.1300	32.2100	31.5100	31.8200	-1.669%	4,078,640	+4.557%
2026-01-16	31.6700	32.4450	31.5400	32.3600	+2.018%	3,980,136	+2.812%
2026-01-15	31.4400	32.2000	31.4400	31.7200	+0.762%	5,327,113	+4.887%
2026-01-14	30.9400	31.6900	30.9400	31.4800	+1.418%	4,174,073	+5.686%
2026-01-13	31.0600	31.2000	30.5100	31.0400	+0.097%	4,778,638	+7.184%
2026-01-12	31.1000	31.7350	30.9850	31.0100	-0.032%	5,562,790	+7.288%
2026-01-09	31.5400	31.7300	30.7300	31.0200	-1.929%	5,799,972	+7.253%
2026-01-08	30.6500	32.0400	30.4001	31.6300	+1.999%	7,083,244	+5.185%
2026-01-07	32.5500	32.6500	28.8450	31.0100	-4.290%	16,000,372	+7.288%
2026-01-06	31.5600	32.4100	31.3900	32.4000	+2.759%	4,374,544	+2.685%
2026-01-05	31.7400	32.0300	31.5200	31.5300	-1.222%	3,766,247	+5.519%
2026-01-02	31.8400	32.1250	31.6550	31.9200	-0.561%	3,357,419	+4.229%
2025-12-31	32.2400	32.3500	31.9800	32.1000	-0.403%	2,302,539	+3.645%
2025-12-30	32.1800	32.3550	32.1100	32.2300	+0.468%	2,062,752	+3.227%
2025-12-29	31.9800	32.1400	31.7500	32.0800	+0.596%	1,793,117	+3.709%
2025-12-26	31.7800	31.9450	31.6900	31.8900	+0.189%	1,251,452	+4.327%
2025-12-24	31.4600	31.9700	31.4600	31.8300	+1.080%	1,548,664	+4.524%
2025-12-23	31.5200	31.5800	31.2000	31.4900	+0.064%	1,871,570	+5.653%
2025-12-22	30.9800	31.5250	30.9500	31.4700	+1.125%	2,583,330	+5.720%
2025-12-19	31.7100	31.7150	31.0900	31.1200	-1.768%	5,716,224	+6.909%
2025-12-18	32.0100	32.1150	31.6650	31.6800	-1.062%	2,502,676	+5.019%
2025-12-17	31.4300	32.2100	31.3050	32.0200	+1.975%	3,280,372	+3.904%
2025-12-16	31.4600	31.4850	31.1400	31.4000	-0.032%	3,831,595	+5.955%
2025-12-15	31.2200	31.4650	30.9600	31.4100	+0.932%	3,090,018	+5.922%
2025-12-12	31.3800	31.4099	30.9250	31.1200	-0.288%	3,211,619	+6.909%
2025-12-11	30.9700	31.4800	30.9700	31.2100	+1.200%	4,888,142	+6.600%
2025-12-10	30.2200	30.9600	30.2200	30.8400	+2.255%	3,616,374	+7.879%
2025-12-09	30.5100	30.9100	30.1100	30.1600	-0.920%	3,350,838	+10.312%
2025-12-08	30.6900	30.8500	30.4200	30.4400	-1.265%	2,452,554	+9.297%
2025-12-05	30.7800	31.1650	30.6300	30.8300	-0.259%	2,912,510	+7.914%
2025-12-04	31.4700	31.7200	30.8800	30.9100	-2.029%	3,373,724	+7.635%
2025-12-03	31.8300	31.9500	31.5000	31.5500	-0.911%	1,845,278	+5.452%
2025-12-02	31.9600	32.0100	31.7000	31.8400	-0.157%	1,888,740	+4.491%
2025-12-01	31.8900	32.2950	31.7800	31.8900	-0.716%	2,597,299	+4.327%
2025-11-28	31.9500	32.2950	31.8600	32.1200	+0.532%	1,656,619	+3.580%
2025-11-26	31.9900	32.2900	31.8000	31.9500	-0.436%	2,305,038	+4.131%
2025-11-25	32.3900	32.7250	32.0700	32.0900	-1.018%	2,587,290	+3.677%
2025-11-24	32.3700	32.6450	32.1700	32.4200	+0.062%	3,678,954	+2.622%
2025-11-21	32.1400	32.6250	32.0050	32.4000	+1.250%	2,411,359	+2.685%
2025-11-20	31.7400	32.1400	31.7400	32.0000	+1.266%	2,455,972	+3.969%
2025-11-19	31.8800	31.8900	31.5050	31.6000	-0.878%	1,915,464	+5.285%
2025-11-18	31.9600	31.9850	31.5300	31.8800	-0.094%	2,456,986	+4.360%
2025-11-17	31.9500	32.2350	31.9100	31.9100	-0.250%	2,274,688	+4.262%
2025-11-14	31.8500	32.2800	31.8350	31.9900	+0.947%	2,555,473	+4.001%
2025-11-13	32.2400	32.2700	31.5700	31.6900	-2.040%	2,342,533	+4.986%
2025-11-12	32.0600	32.4800	32.0600	32.3500	+0.779%	2,982,112	+2.844%
2025-11-11	31.6300	32.1600	31.5700	32.1000	+1.808%	2,963,309	+3.645%
2025-11-10	31.7400	31.9301	31.5050	31.5300	-1.469%	2,392,348	+5.519%
2025-11-07	31.6000	32.0950	31.6000	32.0000	+1.298%	2,938,409	+3.969%
2025-11-06	32.0800	32.1800	31.5235	31.5900	-1.527%	2,161,427	+5.318%
2025-11-05	32.2800	32.4300	31.9500	32.0800	-0.311%	3,610,384	+3.709%
2025-11-04	31.7700	32.1800	31.5550	32.1800	+1.322%	2,947,460	+3.387%
2025-11-03	31.4300	31.7600	31.0100	31.7600	+0.506%	3,370,894	+4.754%
2025-10-31	31.9400	32.1400	31.1900	31.6000	-1.527%	7,951,470	+5.285%
2025-10-30	31.8300	33.2950	31.8300	32.0900	+0.690%	7,097,709	+3.677%
2025-10-29	32.3100	32.3550	31.6900	31.8700	-2.269%	4,471,535	+4.393%
2025-10-28	33.4300	33.4300	32.5750	32.6100	-2.424%	1,690,493	+2.024%
2025-10-27	33.3700	33.4550	33.0600	33.4200	+0.180%	1,718,482	-0.449%
2025-10-24	33.3000	33.4200	33.1000	33.3600	+0.210%	2,263,737	-0.270%
2025-10-23	33.3700	33.3800	32.8550	33.2900	0.000%	2,921,138	-0.060%
2025-10-22	33.2800	33.4750	32.9700	33.2900	+0.544%	3,076,793	-0.060%
2025-10-21	32.9200	33.2900	32.8200	33.1100	+0.730%	2,536,704	+0.483%
2025-10-20	32.8500	33.0900	32.8000	32.8700	+0.244%	1,773,724	+1.217%
2025-10-17	32.5400	32.8200	32.2400	32.7900	+0.460%	2,085,947	+1.464%
2025-10-16	32.6400	32.9900	32.3200	32.6400	+0.246%	3,156,369	+1.930%
2025-10-15	33.0800	33.3100	32.4200	32.5600	-1.512%	3,409,010	+2.181%
2025-10-14	32.8150	33.2750	32.8150	33.0600	+0.425%	1,916,327	+0.635%
2025-10-13	32.4600	32.9500	32.4250	32.9200	+1.168%	1,960,162	+1.063%
2025-10-10	32.6100	32.8400	32.3000	32.5400	0.000%	2,324,192	+2.243%
2025-10-09	32.8500	33.0400	32.5050	32.5400	-0.215%	1,721,339	+2.243%
2025-10-08	32.3200	32.6350	32.1100	32.6100	+0.710%	1,851,150	+2.024%
2025-10-07	32.5500	32.8950	32.3450	32.3800	-0.369%	2,857,242	+2.749%
2025-10-06	32.7500	32.7500	32.2050	32.5000	-0.429%	2,361,821	+2.369%
2025-10-03	32.6800	32.9350	32.5900	32.6400	-0.122%	1,653,708	+1.930%
2025-10-02	32.9200	32.9850	32.4600	32.6800	-0.457%	2,461,706	+1.805%
2025-10-01	33.2800	33.5100	32.7750	32.8300	-1.263%	3,138,802	+1.340%
2025-09-30	32.3800	33.2650	32.3800	33.2500	+2.402%	3,181,103	+0.060%
2025-09-29	32.6400	32.8000	32.3550	32.4700	-0.460%	2,921,149	+2.464%
2025-09-26	32.6200	32.8600	32.4600	32.6200	+0.031%	3,139,497	+1.993%
2025-09-25	32.7550	32.8700	32.5000	32.6100	-0.458%	4,648,355	+2.024%
2025-09-24	33.3900	33.4850	32.7400	32.7600	-2.267%	2,946,209	+1.557%
2025-09-23	33.4100	33.5400	33.1500	33.5200	+0.540%	2,783,259	-0.746%
2025-09-22	33.4700	33.6000	33.0750	33.3400	-0.269%	2,944,258	-0.210%
2025-09-19	33.3400	33.6470	33.2150	33.4300	+0.180%	5,263,222	-0.479%
2025-09-18	33.2600	33.5002	33.1000	33.3700	+0.270%	2,079,924	-0.300%
2025-09-17	33.1600	33.7900	33.1600	33.2800	-0.240%	3,494,785	-0.030%
2025-09-16	33.4400	33.6600	33.2000	33.3600	-0.239%	3,001,823	-0.270%
2025-09-15	34.0300	34.0300	33.2700	33.4400	-2.022%	3,626,956	-0.508%
2025-09-12	34.6000	34.6400	33.9050	34.1300	-1.415%	2,753,456	-2.520%
2025-09-11	34.1400	34.6650	34.1200	34.6200	+1.465%	1,970,514	-3.899%
2025-09-10	34.5500	34.7100	34.0950	34.1200	-1.501%	2,329,477	-2.491%
2025-09-09	34.6800	34.8500	34.4000	34.6400	-0.202%	2,307,451	-3.955%
2025-09-08	34.5900	34.8250	34.4650	34.7100	-0.402%	2,527,239	-4.149%
2025-09-05	34.7400	34.9450	34.4100	34.8500	+0.664%	4,256,682	-4.534%
2025-09-04	34.8100	35.0800	34.2500	34.6200	-0.345%	4,041,100	-3.899%
2025-09-03	34.6000	34.8600	34.5000	34.7400	+0.231%	2,286,141	-4.231%
2025-09-02	35.5700	35.6100	34.5250	34.6600	-3.238%	2,424,493	-4.010%
2025-08-29	35.3300	35.8500	35.2900	35.8200	+1.186%	1,780,516	-7.119%
2025-08-28	35.5300	35.6250	35.2100	35.4000	-0.422%	1,876,611	-6.017%
2025-08-27	35.1700	35.6600	35.0600	35.5500	+1.311%	2,289,439	-6.414%
2025-08-26	35.3000	35.4700	34.9450	35.0900	-0.397%	2,294,288	-5.187%
2025-08-25	35.7400	35.8400	34.9700	35.2300	-1.482%	1,313,989	-5.563%
2025-08-22	35.5300	35.8500	35.3850	35.7600	+1.504%	2,831,422	-6.963%
2025-08-21	34.9700	35.4450	34.9700	35.2300	+0.399%	1,806,016	-5.563%
2025-08-20	35.1000	35.5800	35.0300	35.0900	+0.314%	2,064,482	-5.187%
2025-08-19	34.5000	35.0700	34.4650	34.9800	+1.656%	2,872,800	-4.889%
2025-08-18	34.7000	34.7500	34.3600	34.4100	-1.064%	2,098,747	-3.313%
2025-08-15	34.5700	34.8000	34.4700	34.7800	+0.549%	1,660,062	-4.342%
2025-08-14	34.6000	34.7500	34.4200	34.5900	-0.860%	1,804,269	-3.816%
2025-08-13	34.3400	34.9100	34.1900	34.8900	+1.869%	1,903,669	-4.643%
2025-08-12	34.2200	34.3500	33.9600	34.2500	+0.088%	1,696,092	-2.861%
2025-08-11	34.3000	34.4750	34.1700	34.2200	-0.581%	967,974	-2.776%
2025-08-08	34.8000	34.8500	34.3400	34.4200	-0.950%	1,218,150	-3.341%
2025-08-07	34.9600	34.9600	34.5400	34.7500	-0.258%	1,344,140	-4.259%
2025-08-06	35.1900	35.3400	34.4500	34.8400	-1.247%	2,940,650	-4.506%
2025-08-05	35.5700	35.6700	35.2200	35.2800	-0.564%	1,592,989	-5.697%
2025-08-04	35.2200	35.8350	35.1200	35.4800	+0.824%	2,082,591	-6.229%
2025-08-01	35.6100	36.1000	34.5500	35.1900	+1.441%	5,176,548	-5.456%
2025-07-31	35.0700	35.2500	34.5200	34.6900	-1.589%	2,888,652	-4.093%
2025-07-30	36.1300	36.1300	34.9000	35.2500	-2.382%	1,930,355	-5.617%
2025-07-29	35.4500	36.1600	35.2200	36.1100	+2.353%	1,808,662	-7.865%
2025-07-28	36.0000	36.0600	35.2800	35.2800	-2.027%	1,489,733	-5.697%
2025-07-25	36.2600	36.3800	35.9650	36.0100	-0.689%	1,207,847	-7.609%
2025-07-24	36.5600	36.5600	36.2300	36.2600	-0.956%	1,468,065	-8.246%
2025-07-23	36.7400	36.8250	36.4800	36.6100	-0.354%	1,550,832	-9.123%
2025-07-22	36.1000	36.8600	36.0500	36.7400	+1.773%	1,980,893	-9.445%
2025-07-21	36.1900	36.4650	36.0730	36.1000	-0.138%	1,695,905	-7.839%
2025-07-18	36.2800	36.5500	36.0450	36.1500	-0.413%	2,757,973	-7.967%
2025-07-17	35.9700	36.3900	35.8850	36.3000	+0.777%	2,025,370	-8.347%
2025-07-16	35.5000	36.1050	35.5000	36.0200	+1.493%	1,595,061	-7.635%
2025-07-15	35.9100	35.9400	35.3900	35.4900	-1.170%	2,117,455	-6.255%
2025-07-14	35.8000	36.1500	35.7600	35.9100	+0.419%	1,999,260	-7.352%
2025-07-11	35.3300	35.8700	35.3100	35.7600	+0.084%	2,518,466	-6.963%
2025-07-10	35.4600	35.9200	35.3500	35.7300	+0.620%	2,025,463	-6.885%
2025-07-09	35.5000	35.8400	35.4500	35.5100	+0.113%	3,288,800	-6.308%
2025-07-08	35.2400	35.7700	35.2000	35.4700	+0.198%	3,155,466	-6.202%
2025-07-07	35.6000	36.0000	35.2450	35.4000	-0.562%	2,750,252	-6.017%
2025-07-03	35.4200	35.8250	35.2200	35.6000	+0.451%	1,235,726	-6.545%
2025-07-02	35.6600	35.8700	35.1050	35.4400	-0.839%	2,164,489	-6.123%
2025-07-01	35.9500	36.3200	35.7200	35.7400	-0.915%	3,234,059	-6.911%
2025-06-30	35.8600	36.1300	35.3100	36.0700	+0.362%	2,366,461	-7.763%
2025-06-27	36.0300	36.1899	35.6700	35.9400	-0.250%	2,981,006	-7.429%
2025-06-26	35.9900	36.1250	35.6800	36.0300	+0.614%	1,933,367	-7.660%
2025-06-25	36.3200	36.4950	35.8100	35.8100	-2.345%	4,150,295	-7.093%
2025-06-24	36.7300	37.0200	36.6300	36.6700	-0.353%	2,025,635	-9.272%
2025-06-23	36.5000	37.0600	36.4550	36.8000	+0.905%	2,114,775	-9.592%
2025-06-20	36.6700	36.7450	36.1900	36.4700	-0.137%	2,798,843	-8.774%
2025-06-18	36.5400	36.8600	36.2900	36.5200	+0.192%	1,582,772	-8.899%
2025-06-17	36.2200	36.6250	36.0000	36.4500	+1.082%	2,756,234	-8.724%
2025-06-16	36.5200	36.7600	35.9300	36.0600	-0.934%	2,292,768	-7.737%
2025-06-13	36.1600	36.9400	36.0950	36.4000	-0.601%	2,496,906	-8.599%
2025-06-12	36.2600	36.7500	36.1300	36.6200	+0.771%	1,821,774	-9.148%
2025-06-11	36.9800	37.1000	36.1650	36.3400	-1.624%	2,625,738	-8.448%
2025-06-10	36.8000	37.0800	36.5100	36.9400	+0.654%	2,223,466	-9.935%
2025-06-09	36.7600	36.9950	36.2500	36.7000	+0.055%	1,424,678	-9.346%
2025-06-06	36.6100	37.1500	36.4000	36.6800	-0.488%	2,207,567	-9.297%
2025-06-05	37.1800	37.2300	36.8300	36.8600	-0.941%	1,175,507	-9.740%
2025-06-04	37.2300	37.5000	37.1000	37.2100	-0.321%	1,534,330	-10.589%
2025-06-03	37.7500	37.7800	36.9800	37.3300	-1.426%	1,644,641	-10.876%
2025-06-02	37.5800	37.9000	37.1600	37.8700	+0.053%	1,365,925	-12.147%
2025-05-30	37.4800	38.0100	37.2100	37.8500	+0.933%	4,030,375	-12.100%
2025-05-29	37.2100	37.6750	36.9900	37.5000	+0.671%	1,551,855	-11.280%
2025-05-28	37.6100	37.7900	37.0600	37.2500	-1.246%	2,568,126	-10.685%
2025-05-27	37.8100	37.8950	37.3100	37.7200	+0.186%	3,236,997	-11.797%
2025-05-23	37.6600	37.6900	37.2200	37.6500	+0.053%	1,314,375	-11.633%
2025-05-22	37.8600	38.1100	37.2200	37.6300	-0.739%	1,867,194	-11.587%
2025-05-21	38.5300	38.7600	37.7900	37.9100	-1.788%	1,478,972	-12.240%
2025-05-20	38.4900	38.8200	38.4700	38.6000	-0.464%	1,487,720	-13.808%
2025-05-19	38.4100	38.8500	38.3300	38.7800	+0.129%	999,492	-14.208%
2025-05-16	38.4300	38.7650	38.2700	38.7300	+1.149%	1,620,527	-14.098%
2025-05-15	37.4300	38.3000	37.4300	38.2900	+2.298%	2,054,217	-13.110%
2025-05-14	37.4700	37.4857	36.9550	37.4300	-0.663%	1,869,562	-11.114%
2025-05-13	38.3900	38.3900	37.4950	37.6800	-1.644%	2,046,342	-11.704%
2025-05-12	38.9700	39.0050	38.1300	38.3100	-1.008%	2,286,994	-13.156%
2025-05-09	38.2800	38.7800	38.1550	38.7000	+0.886%	1,184,252	-14.031%
2025-05-08	38.9500	39.0400	38.3200	38.3600	-1.109%	1,554,849	-13.269%
2025-05-07	38.8100	39.0700	38.5900	38.7900	+0.155%	2,179,737	-14.230%
2025-05-06	38.7700	38.9300	38.4000	38.7300	-0.360%	1,413,903	-14.098%
2025-05-05	39.3200	39.4900	38.5700	38.8700	-1.119%	2,325,385	-14.407%
2025-05-02	38.7300	39.4900	38.0750	39.3100	+3.748%	3,397,899	-15.365%
2025-05-01	37.4300	38.1200	37.0500	37.8900	+1.337%	2,740,434	-12.193%
2025-04-30	36.7200	37.4300	36.0700	37.3900	+2.019%	2,724,713	-11.019%
2025-04-29	37.0800	37.2600	36.6100	36.6500	-1.531%	2,211,977	-9.222%
2025-04-28	36.7700	37.3300	36.7200	37.2200	+1.059%	1,582,635	-10.613%
2025-04-25	36.8700	37.1800	36.5200	36.8300	-0.325%	1,561,707	-9.666%
2025-04-24	36.9500	37.2000	36.6200	36.9500	-0.108%	1,142,958	-9.959%
2025-04-23	37.3600	37.9899	36.7300	36.9900	-0.751%	2,228,605	-10.057%
2025-04-22	36.8400	37.3700	36.7700	37.2700	+2.278%	1,497,333	-10.732%
2025-04-21	36.6200	36.7900	35.8900	36.4400	-1.139%	1,242,694	-8.699%
2025-04-17	36.5000	37.2200	36.4900	36.8600	+1.403%	1,493,523	-9.740%
2025-04-16	36.0500	36.5900	36.0500	36.3500	+0.637%	1,518,366	-8.473%
2025-04-15	35.8600	36.3200	35.8600	36.1200	+0.669%	1,007,922	-7.890%
2025-04-14	35.3800	36.0700	35.1700	35.8800	+2.077%	1,852,848	-7.274%
2025-04-11	34.0100	35.2200	33.6200	35.1500	+2.359%	1,894,947	-5.349%
2025-04-10	34.8300	35.4050	33.4401	34.3400	-2.165%	1,747,693	-3.116%
2025-04-09	32.3600	35.2350	31.6800	35.1000	+7.012%	2,554,347	-5.214%
2025-04-08	34.7500	34.8200	32.4700	32.8000	-3.416%	2,825,132	+1.433%
2025-04-07	34.8700	35.8800	33.7850	33.9600	-4.257%	2,979,428	-2.032%
2025-04-04	36.4100	37.0550	35.4150	35.4700	-4.599%	3,075,639	-6.202%
2025-04-03	37.5500	37.9400	37.1200	37.1800	-1.744%	1,802,187	-10.516%
2025-04-02	37.6800	38.0150	37.4000	37.8400	+0.505%	1,257,161	-12.077%
2025-04-01	37.8700	38.0100	37.3100	37.6500	-0.423%	2,234,727	-11.633%
2025-03-31	37.7800	38.0600	37.5900	37.8100	+0.612%	3,710,524	-12.007%
2025-03-28	37.6700	37.8424	37.2600	37.5800	+0.267%	1,286,714	-11.469%
2025-03-27	37.3600	37.8700	37.2100	37.4800	+0.644%	2,746,413	-11.233%
2025-03-26	37.0600	37.2400	36.8500	37.2400	+1.004%	1,381,020	-10.661%
2025-03-25	37.1200	37.4500	36.6700	36.8700	-0.593%	2,784,924	-9.764%
2025-03-24	36.4900	37.2700	36.4900	37.0900	+1.952%	2,186,247	-10.299%
2025-03-21	36.5900	36.8900	36.2200	36.3800	-0.247%	4,026,141	-8.549%
2025-03-20	36.2500	36.7000	36.1600	36.4700	+0.330%	1,496,460	-8.774%
2025-03-19	36.0600	36.5400	35.8800	36.3500	+0.553%	2,113,185	-8.473%
2025-03-18	35.7500	36.2550	35.6700	36.1500	+0.417%	1,809,992	-7.967%
2025-03-17	35.3100	36.1800	35.2300	36.0000	+1.695%	1,852,610	-7.583%
2025-03-14	34.4400	35.4500	34.3900	35.4000	+2.135%	2,572,825	-6.017%
2025-03-13	34.9000	35.3700	34.5600	34.6600	-0.943%	2,102,916	-4.010%
2025-03-12	35.6100	35.8800	34.9700	34.9900	-1.713%	1,593,719	-4.916%
2025-03-11	35.9400	36.1300	35.2600	35.6000	-1.111%	2,608,242	-6.545%
2025-03-10	36.3800	36.8550	35.8700	36.0000	-0.635%	2,552,698	-7.583%
2025-03-07	36.1600	36.7300	36.1100	36.2300	+0.444%	1,629,571	-8.170%
2025-03-06	36.5100	36.5800	35.7300	36.0700	-2.090%	2,461,292	-7.763%
2025-03-05	36.0500	36.8600	36.0400	36.8400	+1.209%	2,733,470	-9.691%
2025-03-04	37.4300	37.6900	36.3750	36.4000	-2.439%	2,516,860	-8.599%
2025-03-03	37.0500	37.6300	36.6800	37.3100	+0.811%	2,415,383	-10.828%
2025-02-28	36.6600	37.7200	36.4700	37.0100	+1.536%	6,604,279	-10.105%
2025-02-27	34.7400	36.4700	34.5700	36.4500	+4.741%	4,681,147	-8.724%
2025-02-26	35.2700	35.3800	34.6750	34.8000	-1.528%	2,594,712	-4.397%
2025-02-25	35.0900	35.4900	34.8100	35.3400	+1.610%	3,238,154	-5.857%
2025-02-24	35.2800	35.3000	34.6700	34.7800	-1.024%	2,382,984	-4.342%
2025-02-21	35.5000	35.6700	34.3100	35.1400	-1.596%	4,009,987	-5.322%
2025-02-20	35.3300	35.7400	35.2500	35.7100	+1.133%	1,728,665	-6.833%
2025-02-19	35.5200	35.6000	35.1700	35.3100	-0.647%	1,478,683	-5.777%
2025-02-18	35.2100	35.5900	35.0950	35.5400	+0.851%	1,649,628	-6.387%
2025-02-14	35.9500	36.0700	35.1900	35.2400	-1.647%	2,130,092	-5.590%
2025-02-13	35.3700	35.9000	35.3500	35.8300	+1.617%	2,094,710	-7.145%
2025-02-12	34.8000	35.4600	34.7400	35.2600	-0.255%	1,468,352	-5.644%
2025-02-11	35.1900	35.3600	35.0700	35.3500	0.000%	2,063,963	-5.884%
2025-02-10	35.4600	35.6500	35.1250	35.3500	-0.507%	1,316,167	-5.884%
2025-02-07	35.4100	35.7100	35.1250	35.5300	+0.566%	1,643,824	-6.361%
2025-02-06	35.2100	35.4100	35.0400	35.3300	+0.541%	1,553,741	-5.831%
2025-02-05	34.9800	35.2700	34.6800	35.1400	+1.122%	1,504,368	-5.322%
2025-02-04	34.2700	34.8600	34.1100	34.7500	+0.666%	1,442,026	-4.259%
2025-02-03	34.3000	34.7100	34.0300	34.5200	-0.318%	1,839,055	-3.621%
2025-01-31	34.4700	34.9900	34.3100	34.6300	+0.203%	1,667,018	-3.927%
2025-01-30	34.8200	34.8800	34.2200	34.5600	+0.319%	2,274,065	-3.733%
2025-01-29	35.0500	35.2000	34.1100	34.4500	-1.936%	2,867,832	-3.425%
2025-01-28	34.6500	35.5000	34.5200	35.1300	+0.919%	3,626,852	-5.295%
2025-01-27	34.5600	35.2050	34.4700	34.8100	+0.607%	2,685,215	-4.424%
2025-01-24	34.9000	34.9200	34.3650	34.6000	-0.087%	2,599,564	-3.844%
2025-01-23	34.8600	34.8600	34.0100	34.6300	-0.802%	3,044,236	-3.927%
2025-01-22	35.2100	35.2100	34.7100	34.9100	-1.468%	1,550,220	-4.698%
2025-01-21	34.9000	35.5400	34.9000	35.4300	+0.682%	2,248,450	-6.097%
2025-01-17	34.8700	35.4900	34.8350	35.1900	+0.947%	1,565,242	-5.456%

.dark-mode .Dcp40v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dcp40v{ color: #333333; background-color: white; border: 2px solid #333333; }AMHAMERICAN HOMES 4 RENTstock NYSE

AMH
AMERICAN HOMES 4 RENT
stock NYSE