American Homes 4 RentAMHNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $31.67 | $32.45 | $31.54 | $32.36 | 3.98M |
| 1/15/2026 | $31.44 | $32.20 | $31.44 | $31.72 | 5.33M |
| 1/14/2026 | $30.94 | $31.69 | $30.94 | $31.48 | 4.17M |
| 1/13/2026 | $31.06 | $31.20 | $30.51 | $31.04 | 4.78M |
| 1/12/2026 | $31.10 | $31.74 | $30.99 | $31.01 | 5.56M |
| 1/9/2026 | $31.54 | $31.73 | $30.73 | $31.02 | 5.87M |
| 1/8/2026 | $30.65 | $32.04 | $30.40 | $31.63 | 7.09M |
| 1/7/2026 | $32.55 | $32.65 | $28.85 | $31.01 | 16.00M |
| 1/6/2026 | $31.56 | $32.41 | $31.39 | $32.40 | 4.38M |
| 1/5/2026 | $31.74 | $32.03 | $31.52 | $31.53 | 3.77M |
| 1/2/2026 | $31.84 | $32.13 | $31.66 | $31.92 | 3.36M |
| 12/31/2025 | $32.24 | $32.35 | $31.98 | $32.10 | 2.30M |
| 12/30/2025 | $32.18 | $32.35 | $32.11 | $32.23 | 2.06M |
| 12/29/2025 | $31.98 | $32.14 | $31.75 | $32.08 | 1.79M |
| 12/26/2025 | $31.78 | $31.95 | $31.69 | $31.89 | 1.25M |
| 12/24/2025 | $31.46 | $31.97 | $31.46 | $31.83 | 1.55M |
| 12/23/2025 | $31.52 | $31.58 | $31.20 | $31.49 | 1.87M |
| 12/22/2025 | $30.98 | $31.53 | $30.95 | $31.47 | 2.58M |
| 12/19/2025 | $31.71 | $31.72 | $31.09 | $31.12 | 5.72M |
| 12/18/2025 | $32.01 | $32.12 | $31.67 | $31.68 | 2.50M |
| 12/17/2025 | $31.43 | $32.21 | $31.31 | $32.02 | 3.28M |
| 12/16/2025 | $31.46 | $31.49 | $31.14 | $31.40 | 3.83M |
| 12/15/2025 | $31.22 | $31.47 | $30.96 | $31.41 | 3.09M |
| 12/12/2025 | $31.38 | $31.41 | $30.93 | $31.12 | 3.22M |
| 12/11/2025 | $30.97 | $31.48 | $30.97 | $31.21 | 4.90M |
| 12/10/2025 | $30.22 | $30.96 | $30.22 | $30.84 | 3.62M |
| 12/9/2025 | $30.51 | $30.91 | $30.11 | $30.16 | 3.35M |
| 12/8/2025 | $30.69 | $30.85 | $30.42 | $30.44 | 2.45M |
| 12/5/2025 | $30.78 | $31.17 | $30.63 | $30.83 | 2.91M |
| 12/4/2025 | $31.47 | $31.72 | $30.88 | $30.91 | 3.37M |
| 12/3/2025 | $31.83 | $31.95 | $31.50 | $31.55 | 1.85M |
| 12/2/2025 | $31.96 | $32.01 | $31.70 | $31.84 | 1.89M |
| 12/1/2025 | $31.89 | $32.30 | $31.78 | $31.89 | 2.60M |
| 11/28/2025 | $31.95 | $32.30 | $31.86 | $32.12 | 1.66M |
| 11/26/2025 | $31.99 | $32.29 | $31.80 | $31.95 | 2.31M |
| 11/25/2025 | $32.39 | $32.73 | $32.07 | $32.09 | 2.59M |
| 11/24/2025 | $32.37 | $32.65 | $32.17 | $32.42 | 3.68M |
| 11/21/2025 | $32.14 | $32.63 | $32.01 | $32.40 | 2.41M |
| 11/20/2025 | $31.74 | $32.14 | $31.74 | $32.00 | 2.46M |
| 11/19/2025 | $31.88 | $31.89 | $31.51 | $31.60 | 1.92M |
| 11/18/2025 | $31.96 | $31.99 | $31.53 | $31.88 | 2.46M |
| 11/17/2025 | $31.95 | $32.24 | $31.91 | $31.91 | 2.27M |
| 11/14/2025 | $31.85 | $32.28 | $31.84 | $31.99 | 2.56M |
| 11/13/2025 | $32.24 | $32.27 | $31.57 | $31.69 | 2.34M |
| 11/12/2025 | $32.06 | $32.48 | $32.06 | $32.35 | 2.98M |
| 11/11/2025 | $31.63 | $32.16 | $31.57 | $32.10 | 2.96M |
| 11/10/2025 | $31.74 | $31.93 | $31.51 | $31.53 | 2.39M |
| 11/7/2025 | $31.60 | $32.10 | $31.60 | $32.00 | 2.94M |
| 11/6/2025 | $32.08 | $32.18 | $31.52 | $31.59 | 2.16M |
| 11/5/2025 | $32.28 | $32.43 | $31.95 | $32.08 | 3.61M |
| 11/4/2025 | $31.77 | $32.18 | $31.56 | $32.18 | 2.95M |
| 11/3/2025 | $31.43 | $31.76 | $31.01 | $31.76 | 3.37M |
| 10/31/2025 | $31.94 | $32.14 | $31.19 | $31.60 | 7.95M |
| 10/30/2025 | $31.83 | $33.30 | $31.83 | $32.09 | 7.10M |
| 10/29/2025 | $32.31 | $32.35 | $31.69 | $31.87 | 4.47M |
| 10/28/2025 | $33.43 | $33.43 | $32.58 | $32.61 | 1.69M |
| 10/27/2025 | $33.37 | $33.46 | $33.06 | $33.42 | 1.72M |
| 10/24/2025 | $33.30 | $33.42 | $33.10 | $33.36 | 2.27M |
| 10/23/2025 | $33.37 | $33.38 | $32.85 | $33.29 | 2.92M |
| 10/22/2025 | $33.28 | $33.48 | $32.97 | $33.29 | 3.08M |
| 10/21/2025 | $32.92 | $33.29 | $32.82 | $33.11 | 2.54M |
| 10/20/2025 | $32.85 | $33.09 | $32.80 | $32.87 | 1.77M |