AMH
Amer Home REIT-A (AMH)
NYSE
$32.47+$0.83 (+2.64%)
Price as of Jun 23, 2026 6:34 PM EDT
  • $11.4B
    Market Cap
  • -10.51%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -0.97%
    Low Price$31.64
    High Price$33.47
  • 3 Months
    +16.72%
    Low Price$27.48
    High Price$33.47
  • 1 Year
    -10.51%
    Low Price$27.38
    High Price$36.80
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
31.64
31.83
31.47
31.64
-0.22%
2,764,666
06/18/2026
32.13
32.23
31.60
31.71
-0.38%
5,134,376
06/17/2026
32.41
32.58
31.75
31.83
-1.85%
2,282,739
06/16/2026
32.75
32.93
32.29
32.43
-0.58%
2,060,550
06/15/2026
32.84
33.22
32.51
32.62
-1.03%
3,154,571
06/15/2026
$0.33 Dividend
06/12/2026
32.80
33.04
32.73
32.96
+0.88%
1,937,310
06/11/2026
32.82
33.17
32.62
32.67
-0.66%
1,998,909
06/10/2026
33.27
33.33
32.87
32.89
-0.75%
1,730,057
06/09/2026
32.55
33.21
32.36
33.14
+2.14%
2,825,016
06/08/2026
32.97
32.97
32.26
32.45
-1.50%
2,023,890
06/05/2026
32.64
33.13
32.53
32.94
+1.06%
2,940,970
06/04/2026
32.36
32.66
32.14
32.59
+2.11%
2,113,693
06/03/2026
31.60
32.14
31.58
31.92
+0.50%
2,667,621
06/02/2026
31.91
32.17
31.64
31.76
-0.62%
2,374,504
06/01/2026
31.68
32.50
31.58
31.96
+0.62%
3,233,768
05/29/2026
31.58
32.26
31.47
31.76
+0.28%
6,140,482
05/28/2026
31.72
31.85
31.52
31.67
-0.28%
1,805,641
05/27/2026
31.72
31.91
31.57
31.76
+0.12%
2,077,215
05/26/2026
31.92
32.28
31.69
31.72
-0.71%
2,205,729
05/22/2026
31.92
32.12
31.65
31.95
+0.50%
2,146,417
05/21/2026
31.74
31.93
31.51
31.79
-0.28%
1,995,964
05/20/2026
31.24
31.88
31.11
31.88
+1.55%
2,704,377
05/19/2026
31.42
31.57
31.07
31.40
-0.56%
4,380,436
05/18/2026
30.67
31.59
30.58
31.57
+4.18%
5,564,501
05/15/2026
31.37
31.50
30.17
30.31
-2.39%
4,233,868
05/14/2026
31.25
31.44
31.00
31.05
-0.25%
3,968,913
05/13/2026
31.08
31.44
30.90
31.13
-0.41%
3,622,260
05/12/2026
31.94
32.05
31.13
31.26
-1.50%
6,234,872
05/11/2026
31.83
32.10
31.49
31.73
+0.06%
3,380,102
05/08/2026
32.05
32.14
31.69
31.71
-1.20%
3,416,913
05/07/2026
32.27
32.50
31.72
32.10
-0.06%
6,434,609
05/06/2026
32.07
32.45
31.88
32.12
+0.50%
3,895,958
05/06/2026
$0.48 Earnings
05/05/2026
31.68
32.08
31.59
31.96
+0.94%
3,169,252
05/04/2026
31.45
31.98
31.35
31.66
+0.09%
3,704,337
05/01/2026
31.57
31.70
31.30
31.63
+0.35%
2,481,126
04/30/2026
31.02
31.84
30.97
31.52
+1.69%
3,164,418
04/29/2026
31.09
31.37
30.88
31.00
-0.54%
2,680,155
04/28/2026
30.46
31.23
30.43
31.17
+3.89%
2,582,234
04/27/2026
30.22
30.47
29.98
30.00
-0.82%
2,842,860
04/24/2026
30.24
30.46
30.01
30.25
-0.20%
2,426,022
04/23/2026
29.95
30.38
29.88
30.31
+1.42%
2,061,323
04/22/2026
30.27
30.29
29.68
29.88
-1.08%
2,022,743
04/21/2026
30.73
30.80
30.16
30.21
-1.90%
1,747,961
04/20/2026
30.26
30.87
30.23
30.79
+1.34%
1,951,724
04/17/2026
29.65
30.47
29.65
30.39
+2.44%
1,561,303
04/16/2026
29.90
30.13
29.56
29.66
-0.66%
2,877,341
04/15/2026
29.82
29.98
29.68
29.86
+0.13%
2,259,805
04/14/2026
29.47
29.88
29.34
29.82
+1.24%
2,697,678
04/13/2026
29.39
29.48
29.13
29.46
-0.03%
3,426,438
04/10/2026
29.28
29.74
29.26
29.46
+0.47%
3,293,104
04/09/2026
29.11
29.55
29.05
29.33
+0.75%
3,243,673
04/08/2026
29.09
29.43
28.96
29.11
+0.41%
4,642,103
04/07/2026
28.76
29.21
28.72
28.99
+0.62%
2,697,604
04/06/2026
28.78
29.17
28.71
28.81
+0.07%
2,509,452
04/02/2026
28.05
28.87
27.90
28.79
+3.23%
2,953,425
04/01/2026
27.56
27.98
27.55
27.89
+0.90%
3,495,165
03/31/2026
28.01
28.01
27.37
27.64
-0.04%
3,766,705
03/30/2026
27.38
27.78
27.21
27.65
+1.64%
2,398,604
03/27/2026
27.59
27.63
27.07
27.21
-1.47%
3,145,174
03/26/2026
27.27
27.88
27.27
27.61
+1.27%
2,090,658
03/25/2026
27.47
27.66
27.17
27.27
-0.07%
2,310,650
03/24/2026
27.09
27.61
26.98
27.29
+0.07%
2,790,938
03/23/2026
27.50
27.60
27.19
27.27
+0.58%
2,706,727
03/20/2026
27.58
27.78
26.95
27.11
-2.70%
6,123,664
03/19/2026
27.89
28.16
27.72
27.86
-0.46%
2,610,622
03/18/2026
28.11
28.30
27.98
27.99
-1.12%
2,878,179
03/17/2026
28.33
28.45
28.22
28.31
+0.46%
3,026,264
03/16/2026
28.33
28.51
28.09
28.18
+0.32%
2,947,993
03/13/2026
28.39
28.56
27.93
28.09
+0.28%
3,493,545
03/13/2026
$0.33 Dividend
03/12/2026
28.17
28.42
27.94
28.01
-0.87%
3,732,070
03/11/2026
28.79
28.80
27.97
28.25
-2.20%
3,777,570
03/10/2026
28.65
29.19
28.38
28.89
+0.17%
4,185,145
03/09/2026
29.03
29.08
28.52
28.84
-1.44%
5,325,914
03/06/2026
29.12
29.36
28.86
29.26
-0.30%
4,349,540
03/05/2026
29.04
29.41
29.03
29.35
-0.13%
2,758,247
03/04/2026
28.98
29.55
28.92
29.39
+0.64%
3,323,967
03/03/2026
28.70
29.31
28.57
29.20
+0.27%
2,996,760
03/02/2026
29.04
29.58
29.04
29.13
-0.80%
4,119,582
02/27/2026
29.19
29.77
28.80
29.36
-1.15%
25,717,293
02/26/2026
29.47
30.12
29.26
29.70
+1.81%
3,929,902
02/25/2026
29.07
29.41
28.85
29.17
-0.17%
4,537,193
02/24/2026
28.71
29.22
28.22
29.22
+1.50%
6,140,826
02/23/2026
28.80
29.14
28.30
28.79
-0.34%
5,573,356
02/20/2026
30.75
30.86
28.61
28.89
-4.37%
7,427,591
02/19/2026
30.73
30.73
29.99
30.21
-1.56%
3,559,661
02/19/2026
$0.47 Earnings
02/18/2026
30.65
30.83
30.37
30.69
-0.44%
3,594,748
02/17/2026
31.19
31.34
30.59
30.83
-0.38%
3,072,835
02/13/2026
30.95
31.21
30.74
30.95
+0.48%
4,466,877
02/12/2026
31.48
31.48
30.49
30.80
-0.85%
4,175,811
02/11/2026
30.80
31.33
30.78
31.06
-0.09%
4,420,652
02/10/2026
30.48
31.17
30.46
31.09
+2.25%
2,828,887
02/09/2026
30.23
30.43
29.88
30.41
+0.75%
3,422,836
02/06/2026
30.42
30.76
30.02
30.18
-0.42%
4,351,578
02/05/2026
30.47
30.69
30.19
30.31
-0.48%
3,833,419
02/04/2026
30.06
30.85
29.86
30.46
+1.90%
2,992,982
02/03/2026
30.04
30.53
29.48
29.89
-0.84%
3,937,543