• SPX
  • $5,762.48
  • 0.42 %
  • $24.31
  • DJI
  • $42,330.15
  • 0.04 %
  • $17.15
  • N225
  • $38,686.89
  • 2.02 %
  • $767.41
  • FTSE
  • $8,236.95
  • -1.01 %
  • -$83.81
  • IXIC
  • $18,189.17
  • 0.38 %
  • $69.58
American Homes 4 Rent (AMH) Charts

American Homes 4 Rent (AMH) Charts

NYSE Currency in USD Disclaimer

Stock Price

$38.39

$0.12

(0.31%)

Day's range
$37.95
Day's range
$38.39
  • 5 DAY PERFORMANCE

    -0.29%
  • 1 MONTH PERFORMANCE

    -3.47%
  • 3 MONTH PERFORMANCE

    +2.65%
  • 6 MONTH PERFORMANCE

    +5.64%
  • YEAR-TO-DATE PERFORMANCE

    +6.76%
  • 1 YEAR PERFORMANCE

    +13.95%

American Homes 4 Rent Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/30/2024 $38.13 $38.39   (0.68%) $38.39 $37.95 2.41 M $14.08 B
09/27/2024 $38.84 $38.27   (-1.47%) $38.90 $38.22 1.75 M $14.04 B
09/26/2024 $39.15 $38.50   (-1.66%) $39.35 $38.38 2.35 M $14.12 B
09/25/2024 $39.66 $39.33   (-0.83%) $39.88 $39.12 1.48 M $14.43 B
09/24/2024 $39.43 $39.56   (0.33%) $39.87 $39.25 2.14 M $14.51 B
09/23/2024 $39.89 $39.96   (0.18%) $40.29 $39.75 2.86 M $14.66 B
09/20/2024 $39.65 $39.62   (-0.08%) $39.96 $39.35 4.97 M $14.53 B
09/19/2024 $39.82 $39.82   (0%) $40.03 $39.54 1.98 M $14.61 B
09/18/2024 $40.39 $39.66   (-1.81%) $40.55 $39.57 2.16 M $14.55 B
09/17/2024 $40.82 $40.29   (-1.3%) $41.07 $40.20 1.94 M $14.78 B
09/16/2024 $41.20 $40.95   (-0.61%) $41.41 $40.71 1.16 M $15.02 B
09/13/2024 $40.71 $41.12   (1.01%) $41.24 $40.59 2.14 M $15.08 B
09/12/2024 $40.07 $40.60   (1.32%) $40.74 $40.00 2.23 M $14.89 B
09/11/2024 $39.57 $40.10   (1.34%) $40.14 $39.23 1.83 M $14.71 B
09/10/2024 $39.35 $39.91   (1.42%) $39.95 $39.14 1.35 M $14.64 B
09/09/2024 $39.39 $39.19   (-0.51%) $39.40 $38.65 1.75 M $14.37 B
09/06/2024 $39.68 $39.40   (-0.71%) $39.72 $38.54 3.35 M $14.45 B
09/05/2024 $39.81 $39.75   (-0.15%) $40.21 $39.69 1.52 M $14.58 B
09/04/2024 $39.65 $39.59   (-0.15%) $39.96 $39.27 1.66 M $14.52 B
09/03/2024 $39.65 $39.59   (-0.15%) $39.92 $39.40 1.98 M $14.52 B
08/30/2024 $39.33 $39.77   (1.12%) $39.91 $39.15 2.10 M $14.59 B
08/29/2024 $39.22 $39.14   (-0.2%) $39.28 $38.94 1.39 M $14.36 B
08/28/2024 $38.84 $39.22   (0.98%) $39.34 $38.82 2.22 M $14.39 B
08/27/2024 $38.40 $38.83   (1.12%) $39.19 $38.22 2.56 M $14.24 B
08/26/2024 $38.86 $38.61   (-0.64%) $38.86 $38.38 1.98 M $14.16 B
08/23/2024 $38.41 $38.57   (0.42%) $38.67 $38.29 1.95 M $14.15 B
08/22/2024 $38.66 $38.35   (-0.8%) $38.81 $38.04 1.70 M $14.07 B
08/21/2024 $38.68 $38.61   (-0.18%) $38.69 $38.44 1.58 M $14.16 B
08/20/2024 $38.61 $38.63   (0.05%) $38.67 $38.13 1.87 M $14.17 B
08/19/2024 $38.37 $38.56   (0.5%) $38.75 $38.28 1.21 M $14.14 B
08/16/2024 $38.39 $38.26   (-0.34%) $38.49 $38.09 1.34 M $14.03 B
08/15/2024 $38.22 $38.42   (0.52%) $38.54 $37.98 2.33 M $14.09 B
08/14/2024 $38.40 $38.30   (-0.26%) $38.72 $38.26 1.48 M $14.05 B
08/13/2024 $38.70 $38.40   (-0.78%) $38.85 $38.31 1.67 M $14.08 B
08/12/2024 $38.30 $38.42   (0.31%) $38.45 $37.95 1.86 M $14.09 B
08/09/2024 $38.56 $38.34   (-0.57%) $38.60 $38.22 1.39 M $14.06 B
08/08/2024 $38.30 $38.36   (0.16%) $38.61 $38.06 1.53 M $14.07 B
08/07/2024 $38.14 $38.32   (0.47%) $38.91 $37.85 3.06 M $14.05 B
08/06/2024 $37.07 $38.07   (2.7%) $38.60 $36.87 2.38 M $13.96 B
08/05/2024 $37.29 $37.08   (-0.56%) $38.01 $37.02 2.68 M $13.60 B
08/02/2024 $36.99 $37.75   (2.05%) $38.85 $36.66 4.08 M $13.85 B
08/01/2024 $36.35 $36.84   (1.35%) $36.92 $36.26 2.10 M $13.51 B
07/31/2024 $36.21 $36.09   (-0.33%) $36.54 $35.96 2.28 M $13.24 B
07/30/2024 $36.16 $36.14   (-0.06%) $36.23 $35.67 2.06 M $13.26 B
07/29/2024 $35.47 $36.09   (1.75%) $36.20 $35.18 2.89 M $13.24 B
07/26/2024 $35.07 $35.39   (0.91%) $35.56 $34.82 3.00 M $12.97 B
07/25/2024 $35.58 $34.87   (-2%) $35.64 $34.38 4.76 M $12.78 B
07/24/2024 $36.53 $35.71   (-2.24%) $36.70 $35.66 2.76 M $13.09 B
07/23/2024 $36.75 $36.57   (-0.49%) $37.00 $36.43 1.73 M $13.40 B
07/22/2024 $36.35 $36.75   (1.1%) $36.90 $36.19 2.17 M $13.47 B
07/19/2024 $36.31 $36.24   (-0.19%) $36.54 $36.16 1.76 M $13.28 B
07/18/2024 $36.17 $36.25   (0.22%) $36.70 $36.04 2.46 M $13.29 B
07/17/2024 $36.13 $36.31   (0.5%) $36.52 $36.13 1.84 M $13.31 B
07/16/2024 $36.02 $36.26   (0.67%) $36.45 $35.79 1.90 M $13.29 B
07/15/2024 $36.18 $35.86   (-0.88%) $36.51 $35.74 2.96 M $13.14 B
07/12/2024 $36.64 $36.02   (-1.69%) $36.70 $36.01 4.31 M $13.20 B
07/11/2024 $37.80 $36.55   (-3.31%) $37.93 $36.54 3.39 M $13.40 B
07/10/2024 $37.32 $37.31   (-0.03%) $37.40 $36.86 1.42 M $13.67 B
07/09/2024 $37.40 $37.23   (-0.45%) $37.52 $37.09 1.27 M $13.65 B
07/08/2024 $37.48 $37.40   (-0.21%) $37.66 $37.30 1.33 M $13.71 B
07/05/2024 $37.40 $37.45   (0.13%) $37.65 $37.26 1.40 M $13.73 B
07/03/2024 $37.49 $37.31   (-0.48%) $37.67 $37.30 914,600 $13.67 B
07/02/2024 $37.49 $37.34   (-0.4%) $37.85 $37.22 2.67 M $13.69 B
07/01/2024 $37.25 $37.40   (0.4%) $37.55 $36.81 2.39 M $13.71 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.