MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AMH — AMERICAN HOMES 4 RENT
NYSEAMERICAN HOMES 4 RENT
$30.26
-0.27(-0.88%)
- O
- 30.76
- H
- 30.80
- L
- 30.18
- V
- 2.82M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.26
Period Return-18.81%
Period High$39.49
Period Low$27.22
Avg Daily Volume2.88M
Total Trading Days365
AMH — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.76 | $30.80 | $30.18 | $30.26 | $-0.27 | -0.88% | 2,815,947 | $30.34 | $30.18 $30.80 |
| Oct 1, 2026 | $30.35 | $30.59 | $30.06 | $30.53 | +$0.14 | +0.46% | 2,785,092 | $30.41 | $30.06 $30.59 |
| Sep 30, 2026 | $30.79 | $30.88 | $30.34 | $30.39 | $-0.29 | -0.95% | 3,341,386 | $30.46 | $30.34 $30.88 |
| Sep 29, 2026 | $30.52 | $30.75 | $30.37 | $30.68 | +$0.12 | +0.39% | 3,172,698 | $30.61 | $30.37 $30.75 |
| Sep 28, 2026 | $30.69 | $30.70 | $30.34 | $30.56 | $-0.08 | -0.26% | 3,110,007 | $30.54 | $30.34 $30.70 |
| Sep 25, 2026 | $30.66 | $30.74 | $30.33 | $30.64 | $-0.03 | -0.10% | 5,243,702 | $30.57 | $30.33 $30.74 |
| Sep 24, 2026 | $30.98 | $31.08 | $30.50 | $30.67 | $-0.26 | -0.84% | 5,946,168 | $30.68 | $30.50 $31.08 |
| Sep 23, 2026 | $31.19 | $31.33 | $30.87 | $30.93 | $-0.35 | -1.12% | 3,020,633 | $30.98 | $30.87 $31.33 |
| Sep 22, 2026 | $31.32 | $31.47 | $31.22 | $31.28 | +$0.04 | +0.13% | 2,405,677 | $31.33 | $31.22 $31.47 |
| Sep 21, 2026 | $31.21 | $31.46 | $31.13 | $31.24 | +$0.22 | +0.71% | 3,029,384 | $31.26 | $31.13 $31.46 |
| Sep 18, 2026 | $31.09 | $31.42 | $30.90 | $31.02 | $-0.26 | -0.83% | 7,424,397 | $31.08 | $30.90 $31.42 |
| Sep 17, 2026 | $31.58 | $31.63 | $31.25 | $31.28 | $-0.10 | -0.32% | 3,132,069 | $31.34 | $31.25 $31.63 |
| Sep 16, 2026 | $31.61 | $31.96 | $31.15 | $31.38 | $-0.24 | -0.76% | 4,546,689 | $31.49 | $31.15 $31.96 |
| Sep 15, 2026 | $31.39 | $31.81 | $31.21 | $31.62 | $-0.01 | -0.03% | 3,139,359 | $31.64 | $31.21 $31.81 |
| Sep 14, 2026 | $31.48 | $31.83 | $31.23 | $31.63 | +$0.15 | +0.48% | 2,189,145 | $31.51 | $31.23 $31.83 |
| Sep 11, 2026 | $31.70 | $31.79 | $31.42 | $31.48 | $-0.08 | -0.25% | 2,206,375 | $31.56 | $31.42 $31.79 |
| Sep 10, 2026 | $32.42 | $32.42 | $31.45 | $31.56 | $-0.68 | -2.11% | 2,874,634 | $31.60 | $31.45 $32.42 |
| Sep 9, 2026 | $32.36 | $32.36 | $31.82 | $32.24 | $-0.06 | -0.19% | 2,257,474 | $32.14 | $31.82 $32.36 |
| Sep 8, 2026 | $32.44 | $32.61 | $32.25 | $32.30 | $-0.17 | -0.52% | 2,448,894 | $32.39 | $32.25 $32.61 |
| Sep 4, 2026 | $32.53 | $32.83 | $32.46 | $32.47 | $-0.24 | -0.73% | 1,988,162 | $32.65 | $32.46 $32.83 |
| Sep 3, 2026 | $33.03 | $33.12 | $32.60 | $32.71 | $-0.28 | -0.85% | 2,495,681 | $32.73 | $32.60 $33.12 |
| Sep 2, 2026 | $33.48 | $33.48 | $32.94 | $32.99 | $-0.43 | -1.29% | 1,684,807 | $33.07 | $32.94 $33.48 |
| Sep 1, 2026 | $33.37 | $33.55 | $33.18 | $33.42 | +$0.12 | +0.36% | 1,977,945 | $33.37 | $33.18 $33.55 |
| Aug 31, 2026 | $33.45 | $33.45 | $33.11 | $33.30 | $-0.24 | -0.72% | 1,744,465 | $33.29 | $33.11 $33.45 |
| Aug 28, 2026 | $33.61 | $33.73 | $33.41 | $33.54 | +$0.10 | +0.30% | 1,124,540 | $33.58 | $33.41 $33.73 |
| Aug 27, 2026 | $34.09 | $34.09 | $33.41 | $33.44 | $-0.72 | -2.11% | 1,679,343 | $33.57 | $33.41 $34.09 |
| Aug 26, 2026 | $34.69 | $34.70 | $34.16 | $34.16 | $-0.40 | -1.16% | 1,711,594 | $34.33 | $34.16 $34.70 |
| Aug 25, 2026 | $34.76 | $34.85 | $34.42 | $34.56 | $-0.25 | -0.72% | 2,041,681 | $34.60 | $34.42 $34.85 |
| Aug 24, 2026 | $34.49 | $34.91 | $34.46 | $34.81 | +$0.46 | +1.34% | 1,283,893 | $34.75 | $34.46 $34.91 |
| Aug 21, 2026 | $34.47 | $34.58 | $34.18 | $34.35 | $-0.02 | -0.06% | 1,411,391 | $34.33 | $34.18 $34.58 |