American Homes 4 Rent (AMH) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	34.65	34.88	34.42	34.63	+0.23%	2,109,000
2026-08-06	35.00	35.07	34.18	34.55	-0.09%	2,836,600
2026-08-05	34.57	34.60	34.23	34.58	+0.14%	2,191,600
2026-08-04	34.21	34.69	34.05	34.53	+0.06%	3,173,900
2026-08-03	33.59	34.53	33.59	34.51	+3.26%	2,959,300
2026-07-31	33.19	33.66	32.84	33.42	+0.63%	2,398,300
2026-07-30	33.45	33.64	32.86	33.21	-1.48%	2,293,000
2026-07-29	33.85	33.89	33.47	33.71	-0.21%	2,065,100
2026-07-28	33.79	33.99	33.66	33.78	+0.99%	2,061,954
2026-07-27	33.43	33.74	33.28	33.45	+0.24%	1,558,882
2026-07-24	33.34	33.56	33.26	33.37	+0.79%	1,828,300
2026-07-23	33.19	33.65	33.06	33.11	-0.21%	1,934,000
2026-07-22	33.44	33.60	33.12	33.18	-0.42%	1,645,100
2026-07-21	33.56	33.77	33.23	33.32	-1.13%	2,386,144
2026-07-20	34.00	34.09	33.61	33.70	-1.09%	2,128,825
2026-07-17	34.57	34.66	33.86	34.07	-0.79%	3,163,300
2026-07-16	33.59	34.43	33.59	34.34	+2.48%	1,915,700
2026-07-15	34.01	34.09	33.40	33.51	-1.03%	1,574,200
2026-07-14	33.75	33.93	33.46	33.86	+0.18%	1,949,000
2026-07-13	33.48	33.83	33.41	33.80	+1.59%	1,686,300
2026-07-10	33.14	33.32	32.94	33.27	+1.00%	1,482,000
2026-07-09	33.27	33.41	32.91	32.94	-1.05%	1,085,700
2026-07-08	33.85	33.91	33.25	33.29	-2.09%	2,145,900
2026-07-07	34.01	34.54	33.73	34.00	+0.71%	1,884,600
2026-07-06	33.99	34.12	33.60	33.76	-0.94%	1,791,000
2026-07-02	33.80	34.08	33.63	34.08	+1.07%	1,687,600
2026-07-01	33.52	34.07	33.50	33.72	+0.60%	2,088,100
2026-06-30	33.70	33.93	33.49	33.52	-1.38%	2,563,300
2026-06-29	33.94	34.07	33.71	33.99	-0.29%	2,837,300
2026-06-26	33.73	34.11	33.62	34.09	+2.40%	4,221,900
2026-06-25	32.80	33.39	32.80	33.29	+1.62%	1,974,600
2026-06-24	32.57	33.08	32.46	32.76	+0.92%	2,758,100
2026-06-23	31.87	32.59	31.83	32.46	+2.59%	2,989,400
2026-06-22	31.64	31.83	31.47	31.64	-0.22%	2,764,700
2026-06-18	32.13	32.23	31.60	31.71	-0.38%	5,134,400
2026-06-17	32.41	32.58	31.75	31.83	-1.85%	2,282,700
2026-06-16	32.75	32.93	32.29	32.43	-0.58%	2,060,500
2026-06-15	32.84	33.22	32.51	32.62	-2.01%	3,154,600
2026-06-12	33.13	33.38	33.06	33.29	+0.88%	1,937,300
2026-06-11	33.15	33.50	32.95	33.00	-0.66%	1,998,900
2026-06-10	33.60	33.66	33.20	33.22	-0.75%	1,730,100
2026-06-09	32.88	33.54	32.68	33.47	+2.14%	2,825,000
2026-06-08	33.30	33.30	32.59	32.77	-1.50%	2,024,000
2026-06-05	32.97	33.47	32.86	33.27	+1.06%	2,941,000
2026-06-04	32.68	32.99	32.47	32.92	+2.11%	2,114,400
2026-06-03	31.92	32.46	31.90	32.24	+0.50%	2,668,100
2026-06-02	32.23	32.49	31.96	32.08	-0.62%	2,383,100
2026-06-01	32.00	32.83	31.90	32.28	+0.62%	3,233,800
2026-05-29	31.90	32.58	31.79	32.08	+0.28%	6,140,500
2026-05-28	32.04	32.17	31.84	31.99	-0.28%	1,805,600
2026-05-27	32.04	32.23	31.89	32.08	+0.12%	2,077,200
2026-05-26	32.24	32.60	32.01	32.04	-0.71%	2,205,700
2026-05-22	32.24	32.45	31.97	32.27	+0.50%	2,146,400
2026-05-21	32.06	32.25	31.83	32.11	-0.28%	1,996,000
2026-05-20	31.55	32.20	31.42	32.20	+1.55%	2,704,400
2026-05-19	31.73	31.89	31.38	31.71	-0.56%	4,380,400
2026-05-18	30.98	31.91	30.89	31.89	+4.18%	5,564,500
2026-05-15	31.68	31.81	30.47	30.61	-2.39%	4,233,900
2026-05-14	31.56	31.75	31.31	31.36	-0.25%	3,968,900
2026-05-13	31.39	31.75	31.21	31.44	-0.41%	3,622,200
2026-05-12	32.26	32.37	31.45	31.57	-1.50%	6,234,900
2026-05-11	32.15	32.43	31.81	32.05	+0.06%	3,380,100
2026-05-08	32.37	32.47	32.01	32.03	-1.20%	3,416,900
2026-05-07	32.59	32.83	32.04	32.42	-0.06%	6,434,600
2026-05-06	32.39	32.77	32.20	32.44	+0.50%	3,895,600
2026-05-05	32.00	32.40	31.91	32.28	+0.94%	3,169,300
2026-05-04	31.76	32.30	31.66	31.98	+0.09%	3,704,400
2026-05-01	31.89	32.02	31.61	31.95	+0.35%	2,481,100
2026-04-30	31.33	32.16	31.28	31.84	+1.69%	3,164,400
2026-04-29	31.40	31.69	31.19	31.31	-0.54%	2,680,200
2026-04-28	30.77	31.54	30.73	31.48	+3.89%	2,582,200
2026-04-27	30.52	30.78	30.29	30.30	-0.82%	2,843,000
2026-04-24	30.54	30.77	30.31	30.55	-0.20%	2,426,000
2026-04-23	30.25	30.69	30.18	30.61	+1.42%	2,061,300
2026-04-22	30.57	30.60	29.98	30.18	-1.08%	2,022,700
2026-04-21	31.04	31.11	30.47	30.51	-1.90%	1,748,000
2026-04-20	30.56	31.18	30.53	31.10	+1.34%	1,951,700
2026-04-17	29.95	30.78	29.95	30.69	+2.44%	1,561,200
2026-04-16	30.20	30.43	29.86	29.96	-0.66%	2,877,300
2026-04-15	30.12	30.28	29.98	30.16	+0.13%	2,259,700
2026-04-14	29.77	30.18	29.63	30.12	+1.24%	2,697,700
2026-04-13	29.68	29.78	29.42	29.75	-0.03%	3,426,500
2026-04-10	29.57	30.04	29.56	29.76	+0.47%	3,293,100
2026-04-09	29.40	29.85	29.34	29.62	+0.75%	3,243,700
2026-04-08	29.38	29.72	29.26	29.40	+0.41%	4,642,100
2026-04-07	29.05	29.50	29.01	29.28	+0.62%	2,697,600
2026-04-06	29.07	29.46	29.00	29.10	+0.07%	2,509,500
2026-04-02	28.33	29.16	28.18	29.08	+3.23%	2,953,400
2026-04-01	27.84	28.27	27.83	28.17	+0.90%	3,495,200
2026-03-31	28.29	28.29	27.65	27.92	-0.04%	3,766,700
2026-03-30	27.65	28.06	27.48	27.93	+1.64%	2,398,600
2026-03-27	27.87	27.91	27.35	27.48	-1.47%	3,145,100
2026-03-26	27.54	28.16	27.54	27.89	+1.27%	2,090,700
2026-03-25	27.74	27.94	27.44	27.54	-0.07%	2,310,600
2026-03-24	27.36	27.89	27.25	27.56	+0.07%	2,790,900
2026-03-23	27.78	27.88	27.46	27.54	+0.58%	2,706,600
2026-03-20	27.86	28.06	27.22	27.38	-2.70%	6,124,100
2026-03-19	28.17	28.44	28.00	28.14	-0.46%	2,610,600
2026-03-18	28.39	28.59	28.26	28.27	-1.12%	2,878,200
2026-03-17	28.61	28.73	28.50	28.59	+0.46%	3,026,300
2026-03-16	28.61	28.80	28.38	28.46	+0.32%	2,948,000
2026-03-13	28.67	28.85	28.21	28.37	-0.87%	3,493,500
2026-03-12	28.78	29.04	28.55	28.62	-0.87%	3,731,800
2026-03-11	29.42	29.43	28.58	28.87	-2.20%	3,777,300
2026-03-10	29.27	29.83	29.00	29.52	+0.17%	4,185,000
2026-03-09	29.66	29.72	29.14	29.47	-1.44%	5,325,900
2026-03-06	29.75	30.00	29.49	29.90	-0.30%	4,349,500
2026-03-05	29.67	30.05	29.66	29.99	-0.13%	2,758,200
2026-03-04	29.61	30.19	29.55	30.03	+0.64%	3,324,000
2026-03-03	29.33	29.95	29.19	29.84	+0.27%	2,996,500
2026-03-02	29.67	30.22	29.67	29.76	-0.80%	4,119,600
2026-02-27	29.83	30.42	29.43	30.00	-1.15%	25,717,300
2026-02-26	30.11	30.78	29.90	30.35	+1.81%	3,929,900
2026-02-25	29.70	30.05	29.48	29.81	-0.17%	4,537,200
2026-02-24	29.34	29.86	28.84	29.86	+1.50%	6,140,800
2026-02-23	29.43	29.78	28.92	29.42	-0.34%	5,573,400
2026-02-20	31.42	31.53	29.24	29.52	-4.37%	7,427,600
2026-02-19	31.40	31.40	30.65	30.87	-1.56%	3,559,700
2026-02-18	31.32	31.50	31.03	31.36	-0.44%	3,594,700
2026-02-17	31.87	32.03	31.26	31.50	-0.38%	3,072,800
2026-02-13	31.62	31.89	31.41	31.62	+0.48%	4,466,900
2026-02-12	32.17	32.17	31.16	31.47	-0.85%	4,175,800
2026-02-11	31.47	32.02	31.45	31.74	-0.09%	4,420,600
2026-02-10	31.14	31.85	31.12	31.77	+2.25%	2,828,900
2026-02-09	30.89	31.10	30.53	31.07	+0.75%	3,422,800
2026-02-06	31.08	31.43	30.67	30.84	-0.42%	4,351,600
2026-02-05	31.13	31.36	30.85	30.97	-0.48%	3,833,400
2026-02-04	30.72	31.53	30.51	31.12	+1.90%	2,993,000
2026-02-03	30.69	31.20	30.13	30.54	-0.84%	3,937,500
2026-02-02	31.27	31.32	30.78	30.80	-1.66%	3,968,700
2026-01-30	30.93	31.42	30.60	31.32	+1.29%	2,660,000
2026-01-29	30.98	31.16	30.63	30.92	+0.42%	4,286,300
2026-01-28	31.61	31.61	30.72	30.79	-2.35%	3,257,000
2026-01-27	31.88	31.99	31.50	31.53	-1.07%	2,779,500
2026-01-26	32.12	32.12	31.76	31.87	-0.38%	4,157,300
2026-01-23	31.65	32.06	31.52	31.99	+1.46%	2,784,300
2026-01-22	32.06	32.27	31.50	31.53	-1.22%	3,139,400
2026-01-21	31.80	32.41	31.64	31.92	+0.31%	4,770,000
2026-01-20	32.13	32.21	31.51	31.82	-1.67%	4,078,700
2026-01-16	31.67	32.45	31.54	32.36	+2.02%	3,980,200
2026-01-15	31.44	32.20	31.44	31.72	+0.76%	5,327,100
2026-01-14	30.94	31.69	30.94	31.48	+1.42%	4,174,100
2026-01-13	31.06	31.20	30.51	31.04	+0.10%	4,781,200
2026-01-12	31.10	31.74	30.99	31.01	-0.03%	5,562,800
2026-01-09	31.54	31.73	30.73	31.02	-1.93%	5,868,000
2026-01-08	30.65	32.04	30.40	31.63	+2.00%	7,086,500
2026-01-07	32.55	32.65	28.85	31.01	-4.29%	16,001,400
2026-01-06	31.56	32.41	31.39	32.40	+2.76%	4,375,200
2026-01-05	31.74	32.03	31.52	31.53	-1.22%	3,766,200
2026-01-02	31.84	32.13	31.66	31.92	-0.56%	3,357,700
2025-12-31	32.24	32.35	31.98	32.10	-0.40%	2,302,500
2025-12-30	32.18	32.36	32.11	32.23	+0.47%	2,062,700
2025-12-29	31.98	32.14	31.75	32.08	+0.60%	1,792,800
2025-12-26	31.78	31.95	31.69	31.89	+0.19%	1,251,500
2025-12-24	31.46	31.97	31.46	31.83	+1.08%	1,548,700
2025-12-23	31.52	31.58	31.20	31.49	+0.06%	1,871,600
2025-12-22	30.98	31.53	30.95	31.47	+1.12%	2,583,300
2025-12-19	31.71	31.72	31.09	31.12	-1.77%	5,716,200
2025-12-18	32.01	32.12	31.67	31.68	-1.06%	2,502,800
2025-12-17	31.43	32.21	31.31	32.02	+1.97%	3,283,600
2025-12-16	31.46	31.49	31.14	31.40	-0.03%	3,831,600
2025-12-15	31.22	31.47	30.96	31.41	+0.93%	3,090,000
2025-12-12	31.38	31.41	30.93	31.12	-0.29%	3,216,000
2025-12-11	30.97	31.48	30.97	31.21	+1.20%	4,897,500
2025-12-10	30.22	30.96	30.22	30.84	+2.25%	3,620,500
2025-12-09	30.51	30.91	30.11	30.16	-0.92%	3,354,300
2025-12-08	30.69	30.85	30.42	30.44	-1.27%	2,452,800
2025-12-05	30.78	31.17	30.63	30.83	-0.26%	2,912,500
2025-12-04	31.47	31.72	30.88	30.91	-2.03%	3,373,300
2025-12-03	31.83	31.95	31.50	31.55	-0.91%	1,845,300
2025-12-02	31.96	32.01	31.70	31.84	-0.16%	1,888,700
2025-12-01	31.89	32.30	31.78	31.89	-0.72%	2,597,200
2025-11-28	31.95	32.30	31.86	32.12	+0.53%	1,656,600
2025-11-26	31.99	32.29	31.80	31.95	-0.44%	2,305,000
2025-11-25	32.39	32.73	32.07	32.09	-1.02%	2,587,300
2025-11-24	32.37	32.65	32.17	32.42	+0.06%	3,679,000
2025-11-21	32.14	32.63	32.01	32.40	+1.25%	2,411,400
2025-11-20	31.74	32.14	31.74	32.00	+1.27%	2,456,000
2025-11-19	31.88	31.89	31.51	31.60	-0.88%	1,915,500
2025-11-18	31.96	31.99	31.53	31.88	-0.09%	2,457,000
2025-11-17	31.95	32.24	31.91	31.91	-0.25%	2,274,700
2025-11-14	31.85	32.28	31.84	31.99	+0.95%	2,555,500
2025-11-13	32.24	32.27	31.57	31.69	-2.04%	2,342,500
2025-11-12	32.06	32.48	32.06	32.35	+0.78%	2,982,100
2025-11-11	31.63	32.16	31.57	32.10	+1.81%	2,963,200
2025-11-10	31.74	31.93	31.51	31.53	-1.47%	2,392,300
2025-11-07	31.60	32.10	31.60	32.00	+1.30%	2,938,400
2025-11-06	32.08	32.18	31.52	31.59	-1.53%	2,161,400
2025-11-05	32.28	32.43	31.95	32.08	-0.31%	3,610,400
2025-11-04	31.77	32.18	31.56	32.18	+1.32%	2,947,500
2025-11-03	31.43	31.76	31.01	31.76	+0.51%	3,370,900
2025-10-31	31.94	32.14	31.19	31.60	-1.53%	7,951,500
2025-10-30	31.83	33.30	31.83	32.09	+0.69%	7,097,700
2025-10-29	32.31	32.36	31.69	31.87	-2.27%	4,471,500
2025-10-28	33.43	33.43	32.58	32.61	-2.42%	1,690,500
2025-10-27	33.37	33.46	33.06	33.42	+0.18%	1,720,400
2025-10-24	33.30	33.42	33.10	33.36	+0.21%	2,266,400
2025-10-23	33.37	33.38	32.86	33.29	+0.00%	2,921,100
2025-10-22	33.28	33.48	32.97	33.29	+0.54%	3,076,800
2025-10-21	32.92	33.29	32.82	33.11	+0.73%	2,536,700
2025-10-20	32.85	33.09	32.80	32.87	+0.24%	1,773,700
2025-10-17	32.54	32.82	32.24	32.79	+0.46%	2,085,900
2025-10-16	32.64	32.99	32.32	32.64	+0.25%	3,156,400
2025-10-15	33.08	33.31	32.42	32.56	-1.51%	3,409,000
2025-10-14	32.82	33.28	32.82	33.06	+0.43%	1,916,300
2025-10-13	32.46	32.95	32.42	32.92	+1.17%	1,960,200
2025-10-10	32.61	32.84	32.30	32.54	+0.00%	2,324,100
2025-10-09	32.85	33.04	32.51	32.54	-0.21%	1,721,300
2025-10-08	32.32	32.64	32.11	32.61	+0.71%	1,851,200
2025-10-07	32.55	32.90	32.35	32.38	-0.37%	2,857,200
2025-10-06	32.75	32.75	32.21	32.50	-0.43%	2,361,800
2025-10-03	32.68	32.94	32.59	32.64	-0.12%	1,653,700
2025-10-02	32.92	32.99	32.46	32.68	-0.46%	2,461,700
2025-10-01	33.28	33.51	32.78	32.83	-1.26%	3,138,800
2025-09-30	32.38	33.27	32.38	33.25	+2.40%	3,181,100
2025-09-29	32.64	32.80	32.35	32.47	-0.46%	2,921,100
2025-09-26	32.62	32.86	32.46	32.62	+0.03%	3,139,500
2025-09-25	32.76	32.87	32.50	32.61	-0.46%	4,648,400
2025-09-24	33.39	33.49	32.74	32.76	-2.27%	2,946,200
2025-09-23	33.41	33.54	33.15	33.52	+0.54%	2,783,300
2025-09-22	33.47	33.60	33.08	33.34	-0.27%	2,944,300
2025-09-19	33.34	33.65	33.22	33.43	+0.18%	5,263,200
2025-09-18	33.26	33.50	33.10	33.37	+0.27%	2,079,900
2025-09-17	33.16	33.79	33.16	33.28	-0.24%	3,494,700
2025-09-16	33.44	33.66	33.20	33.36	-0.24%	3,001,800
2025-09-15	34.03	34.03	33.27	33.44	-2.02%	3,626,900
2025-09-12	34.60	34.64	33.91	34.13	-1.42%	2,753,500
2025-09-11	34.14	34.67	34.12	34.62	+1.47%	1,970,500
2025-09-10	34.55	34.71	34.10	34.12	-1.50%	2,329,500
2025-09-09	34.68	34.85	34.40	34.64	-0.20%	2,307,500
2025-09-08	34.59	34.83	34.47	34.71	-0.40%	2,527,200
2025-09-05	34.74	34.95	34.41	34.85	+0.66%	4,256,700
2025-09-04	34.81	35.08	34.25	34.62	-0.35%	4,041,100
2025-09-03	34.60	34.86	34.50	34.74	+0.23%	2,286,100
2025-09-02	35.57	35.61	34.53	34.66	-3.24%	2,424,400
2025-08-29	35.33	35.85	35.29	35.82	+1.19%	1,780,500
2025-08-28	35.53	35.63	35.21	35.40	-0.42%	1,876,600
2025-08-27	35.17	35.66	35.06	35.55	+1.31%	2,289,400
2025-08-26	35.30	35.47	34.95	35.09	-0.40%	2,294,300
2025-08-25	35.74	35.84	34.97	35.23	-1.48%	1,314,000
2025-08-22	35.53	35.85	35.39	35.76	+1.50%	2,831,400
2025-08-21	34.97	35.45	34.97	35.23	+0.40%	1,806,000
2025-08-20	35.10	35.58	35.03	35.09	+0.31%	2,064,500
2025-08-19	34.50	35.07	34.47	34.98	+1.66%	2,872,800
2025-08-18	34.70	34.75	34.36	34.41	-1.06%	2,098,700
2025-08-15	34.57	34.80	34.47	34.78	+0.55%	1,660,100
2025-08-14	34.60	34.75	34.42	34.59	-0.86%	1,804,200
2025-08-13	34.34	34.91	34.19	34.89	+1.87%	1,903,600
2025-08-12	34.22	34.35	33.96	34.25	+0.09%	1,696,100
2025-08-11	34.30	34.48	34.17	34.22	-0.58%	968,000

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+6.06%). Worst month: Sep (-4.49%). Based on 5 years of daily data (2022–2026).

Jan+0.87%
Feb-0.59%
Mar-0.32%
Apr+4.13%
May+0.70%
Jun+1.11%
Jul-0.57%
Aug+2.14%
Sep-4.49%
Oct-4.22%
Nov+6.06%
Dec-2.84%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is American Homes 4 Rent's (AMH) latest close?

34.63 on 2026-08-07, from the Closelook data lake's daily price record.

What is AMH's 52-week high and low?

35.85 high and 27.22 low over the trailing 52 weeks, as of 2026-08-07.

What is American Homes 4 Rent's strongest and weakest month historically?

Historically, AMH's strongest calendar month has been Nov (average +6.06%) and its weakest Sep (average -4.49%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.