AMH - American Homes 4 Rent
30.18
-0.330 -1.093%
Share volume: 1,968,961
Last Updated: 04-22-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$30.51
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $30.57 | $30.57 | $30.60 | $30.60 | $29.98 | $29.98 | $30.18 | $30.18 | 1,968,961 | $1,968,961.00 |
| 04-21-2026 | $31.04 | $31.04 | $31.11 | $31.11 | $30.47 | $30.47 | $30.51 | $30.51 | 1,747,961 | $1,747,961.00 |
| 04-20-2026 | $30.56 | $30.56 | $31.18 | $31.18 | $30.53 | $30.53 | $31.10 | $31.10 | 1,951,804 | $1,951,804.00 |
| 04-17-2026 | $29.95 | $29.95 | $30.78 | $30.78 | $29.95 | $29.95 | $30.69 | $30.69 | 1,561,303 | $1,561,303.00 |
| 04-16-2026 | $30.20 | $30.20 | $30.43 | $30.43 | $29.86 | $29.86 | $29.96 | $29.96 | 2,877,341 | $2,877,341.00 |
| 04-15-2026 | $30.12 | $30.12 | $30.28 | $30.28 | $29.98 | $29.98 | $30.16 | $30.16 | 2,259,805 | $2,259,805.00 |
| 04-14-2026 | $29.77 | $29.77 | $30.18 | $30.18 | $29.63 | $29.63 | $30.12 | $30.12 | 2,697,678 | $2,697,678.00 |
| 04-13-2026 | $29.68 | $29.68 | $29.78 | $29.78 | $29.42 | $29.42 | $29.75 | $29.75 | 3,426,478 | $3,426,478.00 |
| 04-10-2026 | $29.57 | $29.57 | $30.04 | $30.04 | $29.56 | $29.56 | $29.76 | $29.76 | 3,293,104 | $3,293,104.00 |
| 04-09-2026 | $29.40 | $29.40 | $29.85 | $29.85 | $29.34 | $29.34 | $29.62 | $29.62 | 3,243,673 | $3,243,673.00 |