American Homes 4 Rent Common Shares of Beneficial Interest (AMH)

34.63Last Price

+0.07 (0.20%)Change

American Homes 4 Rent is a real estate investment trust (REIT) that specializes in the acquisition, development, and management of single-family rental homes across the United States

The company focuses on providing quality housing options for renters, emphasizing operational efficiency and long-term tenant satisfaction. By leveraging a proprietary technology platform and a dedicated property management team, American Homes 4 Rent aims to enhance the living experience of its residents while generating stable cash flows and attractive returns for its investors. The company actively pursues strategic growth opportunities, including expanding its portfolio of properties in desirable residential markets.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	34.47	34.99	34.31	34.63	1,704,632	34.63
1/30/2025	34.82	34.88	34.22	34.56	2,423,901	34.56
1/29/2025	35.05	35.20	34.11	34.45	2,902,042	34.45
1/28/2025	34.65	35.50	34.52	35.13	3,695,990	35.13
1/27/2025	34.56	35.20	34.47	34.81	2,909,571	34.81
1/24/2025	34.90	34.92	34.37	34.60	2,685,834	34.60
1/23/2025	34.86	34.86	34.01	34.63	3,286,863	34.63
1/22/2025	35.21	35.21	34.71	34.91	1,600,937	34.91
1/21/2025	34.90	35.54	34.90	35.43	2,361,328	35.43
1/17/2025	34.87	35.49	34.84	35.19	1,624,942	35.19
1/16/2025	34.41	34.90	34.25	34.86	2,091,585	34.86
1/15/2025	35.98	36.00	34.38	34.43	3,478,898	34.43
1/14/2025	35.41	35.68	35.19	35.23	2,698,922	35.23
1/13/2025	35.29	35.48	34.93	35.43	2,733,007	35.43
1/10/2025	35.61	35.93	35.17	35.28	2,471,124	35.28
1/08/2025	35.89	36.17	35.66	36.17	2,240,246	36.17
1/07/2025	36.34	36.49	35.70	35.88	3,070,042	35.88
1/06/2025	37.27	37.35	36.02	36.10	2,711,455	36.10
1/03/2025	36.81	37.34	36.63	37.31	1,220,352	37.31
1/02/2025	37.32	37.49	36.69	36.75	1,784,575	36.75
12/31/2024	37.04	0.00	37.42	37.42	0	37.42
12/30/2024	36.87	37.04	36.55	37.04	1,966,438	37.04
12/27/2024	37.00	37.34	36.94	37.10	1,255,392	37.10
12/26/2024	37.01	37.39	36.90	37.15	1,390,680	37.15
12/24/2024	36.79	37.16	36.67	37.15	516,082	37.15
12/23/2024	36.31	36.86	36.27	36.83	1,362,962	36.83
12/20/2024	36.33	36.90	36.18	36.52	6,057,310	36.52
12/19/2024	35.92	37.02	35.80	36.09	2,640,714	36.09
12/18/2024	36.85	37.23	35.75	35.96	2,951,551	35.96
12/17/2024	36.61	37.47	36.36	36.90	2,879,418	36.90
12/16/2024	37.55	38.08	37.25	37.42	1,784,544	37.42
12/13/2024	37.57	37.85	37.06	37.37	2,634,504	37.37
12/12/2024	37.69	38.30	37.59	37.96	2,917,876	37.70
12/11/2024	37.49	38.12	37.47	37.75	3,228,962	37.49
12/10/2024	37.95	38.08	37.47	37.57	3,566,323	37.31
12/09/2024	37.25	37.90	37.22	37.69	2,510,098	37.43
12/06/2024	37.40	37.60	37.26	37.26	2,233,040	37.00
12/05/2024	37.50	37.50	37.14	37.38	2,455,333	37.12
12/04/2024	37.49	37.66	37.13	37.61	1,261,363	37.35
12/03/2024	37.78	37.78	37.43	37.44	1,125,996	37.18
12/02/2024	38.29	38.29	37.48	37.69	1,865,150	37.43
11/29/2024	38.56	38.78	38.28	38.29	1,368,812	38.03
11/27/2024	38.56	38.84	38.54	38.62	1,602,539	38.36
11/26/2024	38.09	38.61	37.94	38.32	3,025,794	38.06
11/25/2024	37.78	38.19	37.78	38.05	3,772,701	37.79
11/22/2024	37.62	37.84	37.53	37.66	1,214,598	37.40
11/21/2024	37.53	37.79	37.40	37.63	1,202,691	37.37
11/20/2024	37.40	37.76	37.37	37.54	1,289,168	37.28
11/19/2024	37.36	37.76	37.11	37.58	1,251,854	37.32
11/18/2024	37.50	37.93	37.34	37.44	2,388,957	37.18
11/15/2024	37.47	37.68	37.35	37.60	1,683,745	37.34
11/14/2024	37.88	37.94	37.46	37.51	1,788,834	37.25
11/13/2024	37.61	38.25	37.61	37.96	2,335,389	37.70
11/12/2024	37.46	37.76	37.29	37.33	1,969,827	37.07
11/11/2024	37.12	38.15	37.08	37.41	2,453,759	37.15
11/08/2024	36.92	37.39	36.78	36.96	2,211,357	36.71
11/07/2024	36.40	36.95	36.02	36.73	2,080,496	36.48
11/06/2024	36.09	36.68	35.60	36.37	3,217,634	36.12
11/05/2024	35.12	35.46	34.93	35.40	1,943,642	35.16
11/04/2024	35.12	35.40	34.83	35.20	2,896,653	34.96
11/01/2024	35.22	35.49	34.81	35.02	3,508,503	34.78