Dark

AMH
AMERICAN HOMES 4 RENT
stock NYSE

At Close

Jul 16, 2025 3:59:54 PM EDT

36.01USD+1.465%(+0.52)1,594,923

36.01Bid 36.02Ask 0.01Spread

Pre-market

Jul 14, 2025 9:08:30 AM EDT

35.50USD+0.028%(+0.01)0

After-hours

Jul 16, 2025 4:00:30 PM EDT

36.02USD+0.028%(+0.01)4,064

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-16	35.62	36.1100	35.5200	36.01	+1.465%	1,594,923	0.000%
2025-07-15	35.91	35.9400	35.3900	35.49	-1.170%	2,117,455	+1.465%
2025-07-14	35.80	36.1500	35.7600	35.91	+0.419%	1,999,260	+0.278%
2025-07-11	35.33	35.8700	35.3100	35.76	+0.084%	2,518,466	+0.699%
2025-07-10	35.46	35.9200	35.3500	35.73	+0.620%	2,025,463	+0.784%
2025-07-09	35.50	35.8400	35.4500	35.51	+0.113%	3,288,800	+1.408%
2025-07-08	35.24	35.7700	35.2000	35.47	+0.198%	3,155,466	+1.522%
2025-07-07	35.60	36.0000	35.2450	35.40	-0.562%	2,750,252	+1.723%
2025-07-03	35.42	35.8250	35.2200	35.60	+0.451%	1,235,726	+1.152%
2025-07-02	35.66	35.8700	35.1050	35.44	-0.839%	2,164,489	+1.608%
2025-07-01	35.95	36.3200	35.7200	35.74	-0.915%	3,234,059	+0.755%
2025-06-30	35.86	36.1300	35.3100	36.07	+0.362%	2,366,461	-0.166%
2025-06-27	36.03	36.1899	35.6700	35.94	-0.250%	2,981,006	+0.195%
2025-06-26	35.99	36.1250	35.6800	36.03	+0.614%	1,933,367	-0.056%
2025-06-25	36.32	36.4950	35.8100	35.81	-2.345%	4,150,295	+0.559%
2025-06-24	36.73	37.0200	36.6300	36.67	-0.353%	2,025,635	-1.800%
2025-06-23	36.50	37.0600	36.4550	36.80	+0.905%	2,114,775	-2.147%
2025-06-20	36.67	36.7450	36.1900	36.47	-0.137%	2,798,843	-1.261%
2025-06-18	36.54	36.8600	36.2900	36.52	+0.192%	1,582,772	-1.396%
2025-06-17	36.22	36.6250	36.0000	36.45	+1.082%	2,756,234	-1.207%
2025-06-16	36.52	36.7600	35.9300	36.06	-0.934%	2,292,768	-0.139%
2025-06-13	36.16	36.9400	36.0950	36.40	-0.601%	2,496,906	-1.071%
2025-06-12	36.26	36.7500	36.1300	36.62	+0.771%	1,821,774	-1.666%
2025-06-11	36.98	37.1000	36.1650	36.34	-1.624%	2,625,738	-0.908%
2025-06-10	36.80	37.0800	36.5100	36.94	+0.654%	2,223,466	-2.518%
2025-06-09	36.76	36.9950	36.2500	36.70	+0.055%	1,424,678	-1.880%
2025-06-06	36.61	37.1500	36.4000	36.68	-0.488%	2,207,567	-1.827%
2025-06-05	37.18	37.2300	36.8300	36.86	-0.941%	1,175,507	-2.306%
2025-06-04	37.23	37.5000	37.1000	37.21	-0.321%	1,534,330	-3.225%
2025-06-03	37.75	37.7800	36.9800	37.33	-1.426%	1,644,641	-3.536%
2025-06-02	37.58	37.9000	37.1600	37.87	+0.053%	1,365,925	-4.912%
2025-05-30	37.48	38.0100	37.2100	37.85	+0.933%	4,030,375	-4.861%
2025-05-29	37.21	37.6750	36.9900	37.50	+0.671%	1,551,855	-3.973%
2025-05-28	37.61	37.7900	37.0600	37.25	-1.246%	2,568,126	-3.329%
2025-05-27	37.81	37.8950	37.3100	37.72	+0.186%	3,236,997	-4.533%
2025-05-23	37.66	37.6900	37.2200	37.65	+0.053%	1,314,375	-4.356%
2025-05-22	37.86	38.1100	37.2200	37.63	-0.739%	1,867,194	-4.305%
2025-05-21	38.53	38.7600	37.7900	37.91	-1.788%	1,478,972	-5.012%
2025-05-20	38.49	38.8200	38.4700	38.60	-0.464%	1,487,720	-6.710%
2025-05-19	38.41	38.8500	38.3300	38.78	+0.129%	999,492	-7.143%
2025-05-16	38.43	38.7650	38.2700	38.73	+1.149%	1,620,527	-7.023%
2025-05-15	37.43	38.3000	37.4300	38.29	+2.298%	2,054,217	-5.955%
2025-05-14	37.47	37.4857	36.9550	37.43	-0.663%	1,869,562	-3.794%
2025-05-13	38.39	38.3900	37.4950	37.68	-1.644%	2,046,342	-4.432%
2025-05-12	38.97	39.0050	38.1300	38.31	-1.008%	2,286,994	-6.004%
2025-05-09	38.28	38.7800	38.1550	38.70	+0.886%	1,184,252	-6.951%
2025-05-08	38.95	39.0400	38.3200	38.36	-1.109%	1,554,849	-6.126%
2025-05-07	38.81	39.0700	38.5900	38.79	+0.155%	2,179,737	-7.167%
2025-05-06	38.77	38.9300	38.4000	38.73	-0.360%	1,413,903	-7.023%
2025-05-05	39.32	39.4900	38.5700	38.87	-1.119%	2,325,385	-7.358%
2025-05-02	38.73	39.4900	38.0750	39.31	+3.748%	3,397,899	-8.395%
2025-05-01	37.43	38.1200	37.0500	37.89	+1.337%	2,740,434	-4.962%
2025-04-30	36.72	37.4300	36.0700	37.39	+2.019%	2,724,713	-3.691%
2025-04-29	37.08	37.2600	36.6100	36.65	-1.531%	2,211,977	-1.746%
2025-04-28	36.77	37.3300	36.7200	37.22	+1.059%	1,582,635	-3.251%
2025-04-25	36.87	37.1800	36.5200	36.83	-0.325%	1,561,707	-2.226%
2025-04-24	36.95	37.2000	36.6200	36.95	-0.108%	1,142,958	-2.544%
2025-04-23	37.36	37.9899	36.7300	36.99	-0.751%	2,228,605	-2.649%
2025-04-22	36.84	37.3700	36.7700	37.27	+2.278%	1,497,333	-3.381%
2025-04-21	36.62	36.7900	35.8900	36.44	-1.139%	1,242,694	-1.180%
2025-04-17	36.50	37.2200	36.4900	36.86	+1.403%	1,493,523	-2.306%
2025-04-16	36.05	36.5900	36.0500	36.35	+0.637%	1,518,366	-0.935%
2025-04-15	35.86	36.3200	35.8600	36.12	+0.669%	1,007,922	-0.305%
2025-04-14	35.38	36.0700	35.1700	35.88	+2.077%	1,852,848	+0.362%
2025-04-11	34.01	35.2200	33.6200	35.15	+2.359%	1,894,947	+2.447%
2025-04-10	34.83	35.4050	33.4401	34.34	-2.165%	1,747,693	+4.863%
2025-04-09	32.36	35.2350	31.6800	35.10	+7.012%	2,554,347	+2.593%
2025-04-08	34.75	34.8200	32.4700	32.80	-3.416%	2,825,132	+9.787%
2025-04-07	34.87	35.8800	33.7850	33.96	-4.257%	2,979,428	+6.037%
2025-04-04	36.41	37.0550	35.4150	35.47	-4.599%	3,075,639	+1.522%
2025-04-03	37.55	37.9400	37.1200	37.18	-1.744%	1,802,187	-3.147%
2025-04-02	37.68	38.0150	37.4000	37.84	+0.505%	1,257,161	-4.836%
2025-04-01	37.87	38.0100	37.3100	37.65	-0.423%	2,234,727	-4.356%
2025-03-31	37.78	38.0600	37.5900	37.81	+0.612%	3,710,524	-4.761%
2025-03-28	37.67	37.8424	37.2600	37.58	+0.267%	1,286,714	-4.178%
2025-03-27	37.36	37.8700	37.2100	37.48	+0.644%	2,746,413	-3.922%
2025-03-26	37.06	37.2400	36.8500	37.24	+1.004%	1,381,020	-3.303%
2025-03-25	37.12	37.4500	36.6700	36.87	-0.593%	2,784,924	-2.333%
2025-03-24	36.49	37.2700	36.4900	37.09	+1.952%	2,186,247	-2.912%
2025-03-21	36.59	36.8900	36.2200	36.38	-0.247%	4,026,141	-1.017%
2025-03-20	36.25	36.7000	36.1600	36.47	+0.330%	1,496,460	-1.261%
2025-03-19	36.06	36.5400	35.8800	36.35	+0.553%	2,113,185	-0.935%
2025-03-18	35.75	36.2550	35.6700	36.15	+0.417%	1,809,992	-0.387%
2025-03-17	35.31	36.1800	35.2300	36.00	+1.695%	1,852,610	+0.028%
2025-03-14	34.44	35.4500	34.3900	35.40	+2.135%	2,572,825	+1.723%
2025-03-13	34.90	35.3700	34.5600	34.66	-0.943%	2,102,916	+3.895%
2025-03-12	35.61	35.8800	34.9700	34.99	-1.713%	1,593,719	+2.915%
2025-03-11	35.94	36.1300	35.2600	35.60	-1.111%	2,608,242	+1.152%
2025-03-10	36.38	36.8550	35.8700	36.00	-0.635%	2,552,698	+0.028%
2025-03-07	36.16	36.7300	36.1100	36.23	+0.444%	1,629,571	-0.607%
2025-03-06	36.51	36.5800	35.7300	36.07	-2.090%	2,461,292	-0.166%
2025-03-05	36.05	36.8600	36.0400	36.84	+1.209%	2,733,470	-2.253%
2025-03-04	37.43	37.6900	36.3750	36.40	-2.439%	2,516,860	-1.071%
2025-03-03	37.05	37.6300	36.6800	37.31	+0.811%	2,415,383	-3.484%
2025-02-28	36.66	37.7200	36.4700	37.01	+1.536%	6,604,279	-2.702%
2025-02-27	34.74	36.4700	34.5700	36.45	+4.741%	4,681,147	-1.207%
2025-02-26	35.27	35.3800	34.6750	34.80	-1.528%	2,594,712	+3.477%
2025-02-25	35.09	35.4900	34.8100	35.34	+1.610%	3,238,154	+1.896%
2025-02-24	35.28	35.3000	34.6700	34.78	-1.024%	2,382,984	+3.537%
2025-02-21	35.50	35.6700	34.3100	35.14	-1.596%	4,009,987	+2.476%
2025-02-20	35.33	35.7400	35.2500	35.71	+1.133%	1,728,665	+0.840%
2025-02-19	35.52	35.6000	35.1700	35.31	-0.647%	1,478,683	+1.982%
2025-02-18	35.21	35.5900	35.0950	35.54	+0.851%	1,649,628	+1.322%
2025-02-14	35.95	36.0700	35.1900	35.24	-1.647%	2,130,092	+2.185%
2025-02-13	35.37	35.9000	35.3500	35.83	+1.617%	2,094,710	+0.502%
2025-02-12	34.80	35.4600	34.7400	35.26	-0.255%	1,468,352	+2.127%
2025-02-11	35.19	35.3600	35.0700	35.35	0.000%	2,063,963	+1.867%
2025-02-10	35.46	35.6500	35.1250	35.35	-0.507%	1,316,167	+1.867%
2025-02-07	35.41	35.7100	35.1250	35.53	+0.566%	1,643,824	+1.351%
2025-02-06	35.21	35.4100	35.0400	35.33	+0.541%	1,553,741	+1.925%
2025-02-05	34.98	35.2700	34.6800	35.14	+1.122%	1,504,368	+2.476%
2025-02-04	34.27	34.8600	34.1100	34.75	+0.666%	1,442,026	+3.626%
2025-02-03	34.30	34.7100	34.0300	34.52	-0.318%	1,839,055	+4.316%
2025-01-31	34.47	34.9900	34.3100	34.63	+0.203%	1,667,018	+3.985%
2025-01-30	34.82	34.8800	34.2200	34.56	+0.319%	2,274,065	+4.196%
2025-01-29	35.05	35.2000	34.1100	34.45	-1.936%	2,867,832	+4.528%
2025-01-28	34.65	35.5000	34.5200	35.13	+0.919%	3,626,852	+2.505%
2025-01-27	34.56	35.2050	34.4700	34.81	+0.607%	2,685,215	+3.447%
2025-01-24	34.90	34.9200	34.3650	34.60	-0.087%	2,599,564	+4.075%
2025-01-23	34.86	34.8600	34.0100	34.63	-0.802%	3,044,236	+3.985%
2025-01-22	35.21	35.2100	34.7100	34.91	-1.468%	1,550,220	+3.151%
2025-01-21	34.90	35.5400	34.9000	35.43	+0.682%	2,248,450	+1.637%
2025-01-17	34.87	35.4900	34.8350	35.19	+0.947%	1,565,242	+2.330%
2025-01-16	34.41	34.9000	34.2500	34.86	+1.249%	2,050,596	+3.299%
2025-01-15	35.98	36.0000	34.3800	34.43	-2.271%	3,391,958	+4.589%
2025-01-14	35.41	35.6800	35.1900	35.23	-0.564%	2,647,323	+2.214%
2025-01-13	35.29	35.4800	34.9300	35.43	+0.425%	2,544,464	+1.637%
2025-01-10	35.61	35.9300	35.1700	35.28	-2.461%	2,333,710	+2.069%
2025-01-08	35.89	36.1700	35.6600	36.17	+0.808%	1,883,057	-0.442%
2025-01-07	36.34	36.4900	35.7000	35.88	-0.609%	3,006,019	+0.362%
2025-01-06	37.27	37.3500	36.0200	36.10	-3.243%	2,479,287	-0.249%
2025-01-03	36.81	37.3400	36.6350	37.31	+1.524%	1,143,885	-3.484%
2025-01-02	37.32	37.4900	36.6900	36.75	-1.790%	1,692,823	-2.014%
2024-12-31	37.32	37.4600	37.0450	37.42	+1.026%	1,606,493	-3.768%
2024-12-30	36.87	37.0400	36.5500	37.04	-0.162%	1,540,199	-2.781%
2024-12-27	37.00	37.3400	36.9400	37.10	-0.135%	1,235,998	-2.938%
2024-12-26	37.01	37.3900	36.9000	37.15	0.000%	1,267,344	-3.069%
2024-12-24	36.79	37.1650	36.6700	37.15	+0.869%	515,228	-3.069%
2024-12-23	36.31	36.8600	36.2700	36.83	+0.849%	1,319,299	-2.226%
2024-12-20	36.33	36.9000	36.1800	36.52	+1.276%	4,721,317	-1.396%
2024-12-19	35.92	37.0200	35.8000	36.06	+0.278%	3,612,293	-0.139%
2024-12-18	36.85	37.2250	35.7500	35.96	-2.547%	2,901,468	+0.139%
2024-12-17	36.61	37.4700	36.3600	36.90	-1.390%	2,853,691	-2.412%
2024-12-16	37.55	38.0800	37.2500	37.42	+0.134%	1,737,239	-3.768%
2024-12-13	37.57	37.8500	37.0600	37.37	-1.554%	2,570,795	-3.639%
2024-12-12	37.69	38.3050	37.5900	37.96	+0.556%	2,642,496	-5.137%
2024-12-11	37.49	38.1200	37.4700	37.75	+0.479%	3,100,283	-4.609%
2024-12-10	37.95	38.0800	37.4700	37.57	-0.318%	3,411,908	-4.152%
2024-12-09	37.25	37.9000	37.2200	37.69	+1.154%	2,460,233	-4.457%
2024-12-06	37.40	37.6050	37.2600	37.26	-0.321%	2,116,530	-3.355%
2024-12-05	37.50	37.5000	37.1400	37.38	-0.612%	2,220,467	-3.665%
2024-12-04	37.49	37.6550	37.1300	37.61	+0.454%	1,222,798	-4.254%
2024-12-03	37.78	37.7800	37.4300	37.44	-0.663%	1,043,435	-3.819%
2024-12-02	38.29	38.2900	37.4800	37.69	-1.567%	1,793,992	-4.457%
2024-11-29	38.56	38.7800	38.2800	38.29	-0.854%	1,300,831	-5.955%
2024-11-27	38.56	38.8400	38.5400	38.62	+0.783%	1,541,670	-6.758%
2024-11-26	38.09	38.6100	37.9400	38.32	+0.710%	2,780,102	-6.028%
2024-11-25	37.78	38.1900	37.7800	38.05	+1.036%	3,645,379	-5.361%
2024-11-22	37.62	37.8400	37.5300	37.66	+0.080%	1,147,592	-4.381%
2024-11-21	37.53	37.7900	37.4000	37.63	+0.240%	1,146,826	-4.305%
2024-11-20	37.40	37.7600	37.3700	37.54	-0.106%	1,232,528	-4.076%
2024-11-19	37.36	37.7600	37.1100	37.58	+0.374%	1,199,199	-4.178%
2024-11-18	37.50	37.9300	37.3400	37.44	-0.426%	2,323,556	-3.819%
2024-11-15	37.47	37.6800	37.3550	37.60	+0.240%	1,623,380	-4.229%
2024-11-14	37.88	37.9350	37.4600	37.51	-1.185%	1,743,070	-3.999%
2024-11-13	37.61	38.2500	37.6100	37.96	+1.688%	2,301,941	-5.137%
2024-11-12	37.46	37.7600	37.2900	37.33	-0.214%	1,937,218	-3.536%
2024-11-11	37.12	38.1500	37.0800	37.41	+1.218%	2,421,142	-3.742%
2024-11-08	36.92	37.3900	36.7800	36.96	+0.626%	2,124,699	-2.570%
2024-11-07	36.40	36.9500	36.0200	36.73	+0.990%	2,005,391	-1.960%
2024-11-06	36.09	36.6800	35.6050	36.37	+2.740%	3,147,327	-0.990%
2024-11-05	35.12	35.4600	34.9300	35.40	+0.568%	1,908,770	+1.723%
2024-11-04	35.12	35.4000	34.8300	35.20	+0.514%	2,716,344	+2.301%
2024-11-01	35.22	35.4900	34.8100	35.02	-0.624%	3,413,717	+2.827%
2024-10-31	36.34	36.3400	35.2300	35.24	-3.978%	3,820,347	+2.185%
2024-10-30	37.02	37.6200	36.1500	36.70	-2.910%	4,647,204	-1.880%
2024-10-29	38.05	38.4300	37.7300	37.80	-1.151%	2,713,825	-4.735%
2024-10-28	38.48	38.6500	38.1200	38.24	-0.078%	2,180,105	-5.832%
2024-10-25	38.80	38.8000	38.1400	38.27	-0.906%	2,152,456	-5.905%
2024-10-24	39.12	39.3500	38.5750	38.62	-1.101%	1,950,925	-6.758%
2024-10-23	38.37	39.3750	38.2950	39.05	+2.332%	3,150,663	-7.785%
2024-10-22	37.27	38.3400	37.2700	38.16	+2.196%	2,091,505	-5.634%
2024-10-21	37.92	38.0300	37.2800	37.34	-2.046%	1,620,859	-3.562%
2024-10-18	38.14	38.4100	38.0400	38.12	+0.026%	1,439,070	-5.535%
2024-10-17	37.96	38.1800	37.7100	38.11	-0.079%	1,342,227	-5.510%
2024-10-16	37.56	38.2700	37.5100	38.14	+1.707%	1,325,085	-5.585%
2024-10-15	37.93	38.2650	37.3800	37.50	-0.872%	2,479,450	-3.973%
2024-10-14	37.83	37.9650	37.6100	37.83	-0.158%	819,662	-4.811%
2024-10-11	37.66	37.9800	37.4000	37.89	+1.175%	1,422,226	-4.962%
2024-10-10	37.33	38.0200	37.2950	37.45	+0.321%	1,980,118	-3.845%
2024-10-09	37.24	37.4500	37.1511	37.33	0.000%	1,202,672	-3.536%
2024-10-08	37.94	38.0300	37.2100	37.33	-1.348%	1,526,725	-3.536%
2024-10-07	38.19	38.2900	37.6900	37.84	-1.304%	1,560,536	-4.836%
2024-10-04	37.97	38.4500	37.7850	38.34	+0.630%	1,999,510	-6.077%
2024-10-03	38.13	38.3300	37.7600	38.10	-0.079%	1,639,379	-5.486%
2024-10-02	37.76	38.1600	37.6223	38.13	+0.079%	1,384,959	-5.560%
2024-10-01	38.56	38.6800	38.0100	38.10	-0.755%	1,890,677	-5.486%
2024-09-30	38.13	38.3900	37.9500	38.39	+0.314%	2,364,708	-6.200%
2024-09-27	38.84	38.9000	38.2200	38.27	-0.597%	1,688,366	-5.905%
2024-09-26	39.15	39.3500	38.3800	38.50	-2.110%	2,297,478	-6.468%
2024-09-25	39.66	39.8800	39.1200	39.33	-0.581%	1,434,673	-8.441%
2024-09-24	39.43	39.8650	39.2545	39.56	-1.001%	2,093,752	-8.974%
2024-09-23	39.89	40.2900	39.7500	39.96	+0.858%	2,813,889	-9.885%
2024-09-20	39.65	39.9600	39.3450	39.62	-0.502%	4,498,964	-9.112%
2024-09-19	39.82	40.0300	39.5400	39.82	+0.403%	1,941,904	-9.568%
2024-09-18	40.39	40.5500	39.5700	39.66	-1.564%	2,081,060	-9.203%
2024-09-17	40.82	41.0700	40.2000	40.29	-1.612%	1,886,094	-10.623%
2024-09-16	41.20	41.4100	40.7100	40.95	-0.413%	1,129,233	-12.063%
2024-09-13	40.71	41.2400	40.5900	41.12	+1.281%	2,115,608	-12.427%
2024-09-12	40.07	40.7400	40.0000	40.60	+1.247%	2,183,989	-11.305%
2024-09-11	39.57	40.1400	39.2300	40.10	+0.476%	1,784,460	-10.200%
2024-09-10	39.35	39.9500	39.1400	39.91	+1.837%	1,291,393	-9.772%
2024-09-09	39.39	39.4000	38.6500	39.19	-0.533%	1,731,875	-8.114%
2024-09-06	39.68	39.7150	38.5400	39.40	-0.881%	3,309,263	-8.604%
2024-09-05	39.81	40.2100	39.6900	39.75	+0.404%	1,491,287	-9.409%
2024-09-04	39.65	39.9600	39.2650	39.59	0.000%	1,617,169	-9.043%
2024-09-03	39.65	39.9200	39.4000	39.59	-0.453%	1,912,694	-9.043%
2024-08-30	39.33	39.9050	39.1500	39.77	+1.610%	1,886,146	-9.454%
2024-08-29	39.22	39.2750	38.9400	39.14	-0.204%	1,217,853	-7.997%
2024-08-28	38.84	39.3350	38.8200	39.22	+1.004%	2,202,934	-8.185%
2024-08-27	38.40	39.1902	38.2150	38.83	+0.570%	2,527,872	-7.262%
2024-08-26	38.86	38.8600	38.3800	38.61	+0.104%	1,945,089	-6.734%
2024-08-23	38.41	38.6700	38.2900	38.57	+0.574%	1,914,270	-6.637%
2024-08-22	38.66	38.8100	38.0400	38.35	-0.673%	1,664,734	-6.102%
2024-08-21	38.68	38.6900	38.4400	38.61	-0.052%	1,538,137	-6.734%
2024-08-20	38.61	38.6700	38.1250	38.63	+0.182%	1,859,664	-6.782%
2024-08-19	38.37	38.7500	38.2800	38.56	+0.784%	1,156,737	-6.613%
2024-08-16	38.39	38.4900	38.0900	38.26	-0.416%	1,287,330	-5.881%
2024-08-15	38.22	38.5400	37.9800	38.42	+0.313%	2,266,790	-6.273%
2024-08-14	38.40	38.7200	38.2600	38.30	-0.260%	1,412,762	-5.979%
2024-08-13	38.70	38.8500	38.3050	38.40	-0.052%	1,648,906	-6.224%
2024-08-12	38.30	38.4500	37.9500	38.42	+0.209%	1,759,026	-6.273%
2024-08-09	38.56	38.6000	38.2150	38.34	-0.052%	1,269,524	-6.077%
2024-08-08	38.30	38.6100	38.0550	38.36	+0.104%	1,454,671	-6.126%
2024-08-07	38.14	38.9100	37.8500	38.32	+0.657%	2,971,270	-6.028%
2024-08-06	37.07	38.6000	36.8700	38.07	+2.670%	2,329,677	-5.411%
2024-08-05	37.29	38.0100	37.0200	37.08	-1.775%	2,640,757	-2.886%
2024-08-02	36.99	38.8500	36.6550	37.75	+2.470%	4,046,236	-4.609%
2024-08-01	36.35	36.9200	36.2550	36.84	+2.078%	2,055,211	-2.253%
2024-07-31	36.21	36.5400	35.9600	36.09	-0.138%	2,143,096	-0.222%
2024-07-30	36.16	36.2300	35.6700	36.14	+0.139%	1,942,629	-0.360%
2024-07-29	35.47	36.2000	35.1800	36.09	+1.978%	2,852,616	-0.222%
2024-07-26	35.07	35.5600	34.8200	35.39	+1.491%	2,943,869	+1.752%
2024-07-25	35.58	35.6420	34.3800	34.87	-2.352%	4,718,004	+3.269%
2024-07-24	36.53	36.6950	35.6600	35.71	-2.352%	2,728,642	+0.840%
2024-07-23	36.75	37.0000	36.4300	36.57	-0.490%	1,704,287	-1.531%
2024-07-22	36.35	36.8950	36.1900	36.75	+1.407%	2,003,326	-2.014%
2024-07-19	36.31	36.5400	36.1550	36.24	-0.028%	1,637,711	-0.635%
2024-07-18	36.17	36.7000	36.0400	36.25	-0.165%	2,431,439	-0.662%
2024-07-17	36.13	36.5200	36.1300	36.31	+0.138%	1,798,246	-0.826%
2024-07-16	36.02	36.4450	35.7900	36.26	+1.115%	1,818,901	-0.689%
2024-07-15	36.18	36.5050	35.7400	35.86	-0.444%	2,858,651	+0.418%
2024-07-12	36.64	36.7000	36.0100	36.02	-1.450%	4,214,476	-0.028%
2024-07-11	37.80	37.9300	36.5400	36.55	-2.037%	3,346,885	-1.477%
2024-07-10	37.32	37.4000	36.8600	37.31	+0.215%	1,387,436	-3.484%
2024-07-09	37.40	37.5200	37.0850	37.23	-0.455%	1,204,104	-3.277%
2024-07-08	37.48	37.6600	37.3000	37.40	-0.134%	1,229,937	-3.717%
2024-07-05	37.40	37.6500	37.2600	37.45	+0.375%	1,341,818	-3.845%
2024-07-03	37.49	37.6700	37.3000	37.31	-0.080%	907,156	-3.484%
2024-07-02	37.49	37.8500	37.2200	37.34	-0.160%	2,600,300	-3.562%
2024-07-01	37.25	37.5500	36.8100	37.40	+0.646%	2,275,359	-3.717%
2024-06-28	36.92	37.2250	36.6300	37.16	+1.088%	2,711,247	-3.095%
2024-06-27	36.20	36.7600	36.0500	36.76	+1.941%	2,432,938	-2.040%
2024-06-26	36.03	36.1800	35.8900	36.06	-0.524%	1,262,600	-0.139%
2024-06-25	36.73	36.7700	36.2100	36.25	-1.495%	1,320,754	-0.662%
2024-06-24	36.40	37.0600	36.2600	36.80	+1.238%	1,705,708	-2.147%
2024-06-21	36.16	36.5200	35.9300	36.35	+0.888%	2,722,346	-0.935%
2024-06-20	36.25	36.2500	35.6800	36.03	-0.277%	1,981,830	-0.056%
2024-06-18	35.69	36.1500	35.6100	36.13	+1.432%	2,630,328	-0.332%
2024-06-17	35.16	35.6300	35.1150	35.62	+0.508%	1,465,796	+1.095%
2024-06-14	35.07	35.4500	34.8900	35.44	+0.085%	1,223,104	+1.608%
2024-06-13	35.35	35.4800	34.9300	35.41	+0.368%	1,875,973	+1.694%
2024-06-12	36.16	36.3600	35.2100	35.28	-0.759%	3,492,011	+2.069%
2024-06-11	35.58	35.8400	35.4100	35.55	-0.448%	1,389,682	+1.294%
2024-06-10	35.48	35.9050	35.2500	35.71	+0.168%	1,486,866	+0.840%
2024-06-07	35.38	35.8350	35.1200	35.65	-0.335%	2,082,951	+1.010%
2024-06-06	35.66	36.0900	35.5800	35.77	-0.445%	1,325,642	+0.671%
2024-06-05	36.26	36.2700	35.8500	35.93	-1.237%	1,631,684	+0.223%
2024-06-04	35.89	36.4900	35.8900	36.38	+1.112%	1,448,403	-1.017%
2024-06-03	36.13	36.2500	35.6600	35.98	-0.166%	1,511,164	+0.083%
2024-05-31	35.86	36.0700	35.5100	36.04	+1.094%	2,679,051	-0.083%
2024-05-30	35.66	35.7800	35.4250	35.65	+0.536%	1,544,896	+1.010%
2024-05-29	35.23	35.4800	35.0000	35.46	-0.700%	1,933,282	+1.551%
2024-05-28	36.34	36.3900	35.6600	35.71	-1.162%	1,115,687	+0.840%
2024-05-24	36.26	36.3800	35.9950	36.13	+0.166%	1,275,077	-0.332%
2024-05-23	36.37	36.4650	36.0200	36.07	-0.825%	1,254,808	-0.166%
2024-05-22	36.65	36.9500	36.2750	36.37	-0.953%	952,217	-0.990%
2024-05-21	36.67	36.8965	36.5800	36.72	-0.054%	1,064,879	-1.934%
2024-05-20	36.70	36.9500	36.6000	36.74	-0.082%	1,913,378	-1.987%
2024-05-17	36.44	36.8400	36.3100	36.77	+0.878%	1,417,542	-2.067%
2024-05-16	36.62	36.7700	36.3900	36.45	-0.546%	1,172,352	-1.207%
2024-05-15	36.65	36.7200	36.4100	36.65	+1.608%	2,153,627	-1.746%
2024-05-14	36.18	36.2300	35.6850	36.07	+0.390%	1,146,024	-0.166%
2024-05-13	36.20	36.2500	35.7900	35.93	-0.388%	974,394	+0.223%
2024-05-10	36.71	36.7100	35.9300	36.07	-0.907%	1,489,292	-0.166%
2024-05-09	36.36	36.4350	35.9100	36.40	+0.664%	1,644,211	-1.071%
2024-05-08	36.32	36.5050	36.1300	36.16	-0.850%	1,294,684	-0.415%
2024-05-07	36.34	36.5850	36.2550	36.47	+1.081%	2,406,786	-1.261%
2024-05-06	35.97	36.1300	35.7700	36.08	+0.895%	3,891,142	-0.194%
2024-05-03	37.17	37.4900	35.6900	35.76	-1.758%	2,314,644	+0.699%
2024-05-02	36.20	36.5200	35.8800	36.40	+1.308%	2,140,616	-1.071%
2024-05-01	35.66	36.4500	35.4500	35.93	+0.363%	2,264,436	+0.223%
2024-04-30	35.77	36.2350	35.6900	35.80	-0.858%	2,613,347	+0.587%
2024-04-29	36.69	36.8500	35.9200	36.11	-0.824%	1,861,715	-0.277%
2024-04-26	35.91	36.6100	35.8600	36.41	+1.818%	1,485,507	-1.099%
2024-04-25	35.28	35.7900	35.1100	35.76	+0.534%	1,909,491	+0.699%
2024-04-24	35.41	35.7500	35.1900	35.57	-0.084%	2,722,580	+1.237%
2024-04-23	35.58	35.8000	35.4200	35.60	+0.253%	2,193,016	+1.152%
2024-04-22	35.36	35.5100	35.1500	35.51	+0.680%	3,522,764	+1.408%
2024-04-19	35.18	35.3950	34.9950	35.27	+0.685%	2,576,973	+2.098%
2024-04-18	34.74	35.2050	34.5650	35.03	+1.068%	2,575,439	+2.798%
2024-04-17	34.77	34.9800	34.4450	34.66	-0.029%	1,878,033	+3.895%
2024-04-16	35.02	35.0200	34.5900	34.67	-1.141%	1,423,235	+3.865%
2024-04-15	35.79	35.7900	34.8500	35.07	-1.378%	1,238,766	+2.680%
2024-04-12	36.07	36.0700	35.4300	35.56	-1.469%	1,488,074	+1.265%
2024-04-11	36.34	36.3500	35.6100	36.09	+0.083%	1,737,275	-0.222%
2024-04-10	35.85	36.1600	35.5400	36.06	-1.368%	2,054,243	-0.139%
2024-04-09	36.71	36.8700	36.2800	36.56	0.000%	1,814,615	-1.504%
2024-04-08	36.10	36.5800	36.0700	36.56	+1.584%	2,397,369	-1.504%
2024-04-05	35.54	36.0700	35.4800	35.99	+0.897%	1,067,907	+0.056%
2024-04-04	36.24	36.3700	35.6500	35.67	-0.696%	1,602,509	+0.953%
2024-04-03	35.95	36.1500	35.7900	35.92	-0.388%	1,591,632	+0.251%
2024-04-02	36.04	36.2000	35.8800	36.06	-0.771%	1,915,123	-0.139%
2024-04-01	36.71	36.8700	36.0700	36.34	-1.196%	1,359,573	-0.908%
2024-03-28	36.42	36.9500	36.3100	36.78	+1.462%	1,954,809	-2.094%
2024-03-27	36.02	36.4000	35.8700	36.25	+1.769%	2,243,443	-0.662%
2024-03-26	36.01	36.0300	35.6000	35.62	-1.138%	2,583,126	+1.095%
2024-03-25	36.45	36.4600	35.9550	36.03	-0.826%	1,864,853	-0.056%
2024-03-22	36.95	36.9600	36.2700	36.33	-0.738%	2,435,522	-0.881%
2024-03-21	36.25	36.6000	36.1700	36.60	+1.049%	2,194,376	-1.612%
2024-03-20	35.91	36.3150	35.7300	36.22	+0.807%	3,106,640	-0.580%
2024-03-19	35.96	36.1350	35.6600	35.93	+0.223%	2,023,059	+0.223%
2024-03-18	36.32	36.3400	35.8400	35.85	-1.185%	3,180,433	+0.446%
2024-03-15	35.96	36.4350	35.9600	36.28	-0.110%	5,020,316	-0.744%
2024-03-14	36.49	36.5350	36.1400	36.32	-1.438%	2,514,005	-0.854%
2024-03-13	36.73	37.0850	36.7100	36.85	0.000%	1,837,250	-2.280%
2024-03-12	36.58	36.9150	36.5250	36.85	+0.546%	1,764,154	-2.280%
2024-03-11	36.83	37.0200	36.5200	36.65	-0.543%	2,000,434	-1.746%
2024-03-08	36.77	36.9800	36.6400	36.85	+0.904%	2,161,209	-2.280%
2024-03-07	36.75	36.7550	36.2600	36.52	-0.027%	4,307,565	-1.396%
2024-03-06	36.76	36.9000	36.3700	36.53	-0.191%	2,294,052	-1.423%
2024-03-05	37.10	37.3050	36.5700	36.60	-1.771%	3,999,894	-1.612%
2024-03-04	37.12	37.3298	36.7600	37.26	+1.278%	3,369,933	-3.355%
2024-03-01	36.72	37.0300	36.5800	36.79	-0.594%	5,338,703	-2.120%
2024-02-29	36.56	37.1800	36.4750	37.01	+2.266%	53,186,852	-2.702%
2024-02-28	35.96	36.6900	35.9400	36.19	+0.055%	8,170,071	-0.497%
2024-02-27	37.23	37.7400	36.1200	36.17	+1.658%	13,418,487	-0.442%
2024-02-26	35.15	35.6950	35.1350	35.58	+0.965%	4,888,319	+1.209%
2024-02-23	34.74	35.5250	34.0600	35.24	+1.410%	4,707,066	+2.185%
2024-02-22	34.98	34.9800	34.5750	34.75	+0.058%	3,187,021	+3.626%
2024-02-21	34.42	34.8650	34.3150	34.73	+1.018%	2,483,552	+3.686%
2024-02-20	34.32	34.7900	34.1300	34.38	-0.145%	3,112,283	+4.741%
2024-02-16	34.34	34.6200	34.1500	34.43	-0.606%	1,854,801	+4.589%
2024-02-15	34.35	34.7450	34.2200	34.64	+1.793%	2,771,339	+3.955%
2024-02-14	34.20	34.3900	33.9500	34.03	-0.205%	5,294,788	+5.818%
2024-02-13	33.96	34.2900	33.7500	34.10	-1.672%	2,830,737	+5.601%
2024-02-12	35.30	35.4300	34.6550	34.68	-1.561%	2,182,887	+3.835%
2024-02-09	35.01	35.2700	34.8550	35.23	+0.600%	2,249,816	+2.214%
2024-02-08	34.69	35.0500	34.4950	35.02	+0.719%	1,794,340	+2.827%
2024-02-07	34.97	34.9700	34.4800	34.77	-0.258%	1,550,898	+3.566%
2024-02-06	34.57	34.9350	34.4400	34.86	+0.926%	1,663,234	+3.299%
2024-02-05	34.99	34.9900	34.5200	34.54	-2.484%	1,906,014	+4.256%
2024-02-02	35.31	35.7000	34.9375	35.42	-0.868%	2,994,763	+1.666%
2024-02-01	34.87	35.7300	34.5550	35.73	+1.940%	3,665,331	+0.784%
2024-01-31	35.43	35.7150	34.8950	35.05	-0.680%	2,756,761	+2.739%
2024-01-30	35.39	35.6350	35.1950	35.29	-0.028%	2,194,477	+2.040%
2024-01-29	34.90	35.4700	34.8500	35.30	+0.656%	3,525,131	+2.011%
2024-01-26	34.84	35.1100	34.6700	35.07	+0.660%	2,164,126	+2.680%
2024-01-25	35.32	35.3600	34.7200	34.84	-0.571%	2,559,428	+3.358%
2024-01-24	35.73	35.7725	34.9950	35.04	-1.157%	2,269,842	+2.768%

.dark-mode .rjC1Jf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjC1Jf{ color: #333333; background-color: white; border: 2px solid #333333; }AMHAMERICAN HOMES 4 RENTstock NYSE

AMH
AMERICAN HOMES 4 RENT
stock NYSE