AMH
Amer Home REIT-A (AMH)
NYSE
$30.28+$0.01 (+0.05%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $10.9B
    Market Cap
  • -3.34%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -7.31%
    Low Price$30.26
    High Price$32.37
  • 3 Months
    -10.27%
    Low Price$30.26
    High Price$34.45
  • 1 Year
    -3.34%
    Low Price$26.83
    High Price$34.45
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
30.76
30.80
30.18
30.26
-0.88%
3,023,308
10/01/2026
30.35
30.59
30.06
30.53
+0.46%
2,785,091
09/30/2026
30.79
30.88
30.34
30.39
-0.95%
3,341,385
09/29/2026
30.52
30.75
30.37
30.68
+0.39%
3,172,698
09/28/2026
30.69
30.70
30.34
30.56
-0.26%
3,110,007
09/25/2026
30.66
30.74
30.33
30.64
-0.10%
5,243,701
09/24/2026
30.98
31.08
30.50
30.67
-0.84%
5,946,167
09/23/2026
31.19
31.33
30.87
30.93
-1.12%
3,020,633
09/22/2026
31.32
31.47
31.22
31.28
+0.13%
2,405,677
09/21/2026
31.21
31.46
31.13
31.24
+0.71%
3,029,383
09/18/2026
31.09
31.42
30.90
31.02
-0.83%
7,424,397
09/17/2026
31.58
31.63
31.25
31.28
-0.32%
3,132,068
09/16/2026
31.61
31.96
31.15
31.38
-0.76%
4,546,689
09/15/2026
31.39
31.81
31.21
31.62
+1.02%
3,487,184
09/15/2026
$0.33 Dividend
09/14/2026
31.15
31.50
30.90
31.30
+0.48%
2,189,579
09/11/2026
31.37
31.46
31.09
31.15
-0.25%
2,206,375
09/10/2026
32.08
32.08
31.12
31.23
-2.11%
2,874,627
09/09/2026
32.02
32.02
31.49
31.90
-0.19%
2,257,474
09/08/2026
32.10
32.27
31.91
31.96
-0.52%
2,447,659
09/04/2026
32.19
32.49
32.12
32.13
-0.73%
1,988,162
09/03/2026
32.69
32.77
32.26
32.37
-0.85%
2,495,681
09/02/2026
33.13
33.13
32.59
32.65
-1.29%
1,924,220
09/01/2026
33.02
33.20
32.83
33.07
+0.36%
1,977,944
08/31/2026
33.10
33.10
32.76
32.95
-0.72%
1,744,464
08/28/2026
33.26
33.38
33.06
33.19
+0.30%
1,124,540
08/27/2026
33.73
33.73
33.06
33.09
-2.11%
1,679,318
08/26/2026
34.33
34.34
33.80
33.80
-1.16%
1,711,594
08/25/2026
34.40
34.49
34.06
34.20
-0.72%
2,041,617
08/24/2026
34.13
34.55
34.10
34.45
+1.34%
1,283,834
08/21/2026
34.11
34.22
33.82
33.99
-0.06%
1,411,391
08/20/2026
33.91
34.22
33.89
34.01
+0.12%
1,445,809
08/19/2026
33.68
34.01
33.49
33.97
+1.96%
2,057,571
08/18/2026
33.57
33.78
33.32
33.32
+0.12%
2,056,478
08/17/2026
33.52
33.62
33.28
33.28
-1.32%
1,838,575
08/14/2026
33.94
34.14
33.69
33.72
-0.50%
1,919,990
08/13/2026
33.85
34.16
33.76
33.89
+1.24%
1,920,646
08/12/2026
33.43
33.55
33.17
33.48
-0.12%
1,926,081
08/11/2026
33.65
33.94
33.24
33.52
-0.76%
3,058,560
08/10/2026
34.11
34.12
33.64
33.77
-1.44%
2,328,350
08/07/2026
34.29
34.52
34.06
34.27
+0.23%
2,109,019
08/06/2026
34.63
34.70
33.82
34.19
-0.09%
3,043,311
08/05/2026
34.21
34.24
33.87
34.22
+0.14%
2,191,094
08/04/2026
33.85
34.33
33.69
34.17
+0.06%
3,173,866
08/03/2026
33.24
34.17
33.24
34.15
+3.26%
2,959,347
07/31/2026
32.84
33.31
32.50
33.07
+0.63%
2,398,334
07/30/2026
33.10
33.29
32.52
32.86
-1.48%
2,292,969
07/30/2026
$0.49 Earnings
07/29/2026
33.50
33.54
33.12
33.36
-0.21%
2,065,345
07/28/2026
33.44
33.64
33.30
33.43
+0.99%
2,060,033
07/27/2026
33.08
33.39
32.93
33.10
+0.24%
1,558,803
07/24/2026
32.99
33.21
32.91
33.02
+0.79%
1,828,301
07/23/2026
32.84
33.30
32.71
32.76
-0.21%
1,933,954
07/22/2026
33.09
33.25
32.77
32.83
-0.42%
1,645,112
07/21/2026
33.21
33.42
32.88
32.97
-1.13%
2,386,144
07/20/2026
33.65
33.73
33.26
33.35
-1.09%
2,128,125
07/17/2026
34.21
34.29
33.51
33.71
-0.79%
3,162,745
07/16/2026
33.24
34.07
33.24
33.98
+2.48%
1,915,720
07/15/2026
33.66
33.73
33.05
33.16
-1.03%
1,574,179
07/14/2026
33.40
33.57
33.11
33.51
+0.18%
1,948,983
07/13/2026
33.13
33.48
33.06
33.45
+1.59%
1,686,728
07/10/2026
32.79
32.97
32.59
32.92
+1.00%
1,482,041
07/09/2026
32.92
33.06
32.57
32.60
-1.05%
1,085,749
07/08/2026
33.50
33.55
32.90
32.94
-2.09%
2,145,936
07/07/2026
33.66
34.17
33.38
33.65
+0.71%
1,884,504
07/06/2026
33.64
33.76
33.24
33.41
-0.94%
1,791,017
07/02/2026
33.45
33.72
33.28
33.72
+1.07%
1,687,655
07/01/2026
33.17
33.71
33.15
33.37
+0.60%
2,088,061
06/30/2026
33.35
33.58
33.14
33.17
-1.38%
2,563,266
06/29/2026
33.59
33.71
33.36
33.64
-0.29%
2,837,260
06/26/2026
33.38
33.75
33.27
33.73
+2.40%
4,221,873
06/25/2026
32.46
33.04
32.46
32.94
+1.62%
1,974,580
06/24/2026
32.23
32.73
32.12
32.42
+0.92%
2,758,088
06/23/2026
31.54
32.25
31.50
32.12
+2.59%
2,989,575
06/22/2026
31.31
31.50
31.14
31.31
-0.22%
2,764,666
06/18/2026
31.79
31.89
31.27
31.38
-0.38%
5,134,376
06/17/2026
32.07
32.24
31.41
31.50
-1.85%
2,282,739
06/16/2026
32.41
32.59
31.95
32.09
-0.58%
2,060,550
06/15/2026
32.50
32.87
32.17
32.28
-1.03%
3,154,571
06/15/2026
$0.33 Dividend
06/12/2026
32.46
32.70
32.39
32.62
+0.88%
1,937,310
06/11/2026
32.48
32.82
32.28
32.33
-0.66%
1,998,909
06/10/2026
32.92
32.98
32.53
32.55
-0.75%
1,730,057
06/09/2026
32.21
32.86
32.02
32.79
+2.14%
2,825,016
06/08/2026
32.63
32.63
31.93
32.11
-1.50%
2,023,890
06/05/2026
32.30
32.79
32.19
32.60
+1.06%
2,940,970
06/04/2026
32.02
32.32
31.81
32.25
+2.11%
2,113,693
06/03/2026
31.27
31.80
31.25
31.59
+0.50%
2,667,621
06/02/2026
31.58
31.83
31.31
31.43
-0.62%
2,374,504
06/01/2026
31.35
32.17
31.25
31.63
+0.62%
3,233,768
05/29/2026
31.25
31.92
31.15
31.43
+0.28%
6,140,482
05/28/2026
31.39
31.51
31.20
31.34
-0.28%
1,805,641
05/27/2026
31.39
31.57
31.24
31.43
+0.12%
2,077,215
05/26/2026
31.59
31.94
31.36
31.39
-0.71%
2,205,729
05/22/2026
31.59
31.79
31.32
31.62
+0.50%
2,146,417
05/21/2026
31.41
31.60
31.18
31.46
-0.28%
1,995,964
05/20/2026
30.91
31.55
30.78
31.55
+1.55%
2,704,377
05/19/2026
31.09
31.24
30.74
31.07
-0.56%
4,380,436
05/18/2026
30.35
31.26
30.26
31.24
+4.18%
5,564,501
05/15/2026
31.04
31.17
29.85
29.99
-2.39%
4,233,868