AMH
Amer Home REIT-A (AMH)
NYSE
$31.49+$0.005 (+0.02%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $11.3B
    Market Cap
  • -3.99%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -7.06%
    Low Price$31.48
    High Price$34.81
  • 3 Months
    -3.65%
    Low Price$31.48
    High Price$34.81
  • 1 Year
    -3.99%
    Low Price$27.11
    High Price$34.81
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
31.70
31.79
31.42
31.48
-0.25%
2,206,375
09/10/2026
32.42
32.42
31.45
31.56
-2.11%
2,874,627
09/09/2026
32.36
32.36
31.82
32.24
-0.19%
2,257,474
09/08/2026
32.44
32.61
32.25
32.30
-0.52%
2,447,659
09/04/2026
32.53
32.83
32.46
32.47
-0.73%
1,988,162
09/03/2026
33.03
33.12
32.60
32.71
-0.85%
2,495,681
09/02/2026
33.48
33.48
32.94
32.99
-1.29%
1,924,220
09/01/2026
33.37
33.55
33.18
33.42
+0.36%
1,977,944
08/31/2026
33.45
33.45
33.11
33.30
-0.72%
1,744,464
08/28/2026
33.61
33.73
33.41
33.54
+0.30%
1,124,540
08/27/2026
34.09
34.09
33.41
33.44
-2.11%
1,679,318
08/26/2026
34.69
34.70
34.16
34.16
-1.16%
1,711,594
08/25/2026
34.76
34.85
34.42
34.56
-0.72%
2,041,617
08/24/2026
34.49
34.91
34.46
34.81
+1.34%
1,283,834
08/21/2026
34.47
34.58
34.18
34.35
-0.06%
1,411,391
08/20/2026
34.27
34.58
34.25
34.37
+0.12%
1,445,809
08/19/2026
34.04
34.37
33.84
34.33
+1.96%
2,057,571
08/18/2026
33.92
34.14
33.67
33.67
+0.12%
2,056,478
08/17/2026
33.87
33.97
33.63
33.63
-1.32%
1,838,575
08/14/2026
34.30
34.50
34.05
34.08
-0.50%
1,919,990
08/13/2026
34.21
34.52
34.12
34.25
+1.24%
1,920,646
08/12/2026
33.78
33.91
33.52
33.83
-0.12%
1,926,081
08/11/2026
34.00
34.30
33.59
33.87
-0.76%
3,058,560
08/10/2026
34.47
34.48
33.99
34.13
-1.44%
2,328,350
08/07/2026
34.65
34.88
34.42
34.63
+0.23%
2,109,019
08/06/2026
35.00
35.07
34.18
34.55
-0.09%
3,043,311
08/05/2026
34.57
34.60
34.23
34.58
+0.14%
2,191,094
08/04/2026
34.21
34.69
34.05
34.53
+0.06%
3,173,866
08/03/2026
33.59
34.53
33.59
34.51
+3.26%
2,959,347
07/31/2026
33.19
33.66
32.84
33.42
+0.63%
2,398,334
07/30/2026
33.45
33.64
32.86
33.21
-1.48%
2,292,969
07/30/2026
$0.49 Earnings
07/29/2026
33.85
33.89
33.47
33.71
-0.21%
2,065,345
07/28/2026
33.79
33.99
33.66
33.78
+0.99%
2,060,033
07/27/2026
33.43
33.75
33.28
33.45
+0.24%
1,558,803
07/24/2026
33.34
33.56
33.26
33.37
+0.79%
1,828,301
07/23/2026
33.19
33.65
33.06
33.11
-0.21%
1,933,954
07/22/2026
33.44
33.60
33.12
33.18
-0.42%
1,645,112
07/21/2026
33.56
33.78
33.23
33.32
-1.13%
2,386,144
07/20/2026
34.00
34.09
33.61
33.70
-1.09%
2,128,125
07/17/2026
34.57
34.66
33.86
34.07
-0.79%
3,162,745
07/16/2026
33.59
34.43
33.59
34.34
+2.48%
1,915,720
07/15/2026
34.01
34.09
33.40
33.51
-1.03%
1,574,179
07/14/2026
33.75
33.93
33.46
33.86
+0.18%
1,948,983
07/13/2026
33.48
33.83
33.41
33.80
+1.59%
1,686,728
07/10/2026
33.14
33.32
32.94
33.27
+1.00%
1,482,041
07/09/2026
33.27
33.41
32.91
32.94
-1.05%
1,085,749
07/08/2026
33.85
33.91
33.25
33.29
-2.09%
2,145,936
07/07/2026
34.01
34.54
33.73
34.00
+0.71%
1,884,504
07/06/2026
33.99
34.12
33.60
33.76
-0.94%
1,791,017
07/02/2026
33.80
34.08
33.63
34.08
+1.07%
1,687,655
07/01/2026
33.52
34.07
33.50
33.72
+0.60%
2,088,061
06/30/2026
33.70
33.93
33.49
33.52
-1.38%
2,563,266
06/29/2026
33.94
34.07
33.71
33.99
-0.29%
2,837,260
06/26/2026
33.73
34.11
33.62
34.09
+2.40%
4,221,873
06/25/2026
32.80
33.39
32.80
33.29
+1.62%
1,974,580
06/24/2026
32.57
33.08
32.46
32.76
+0.92%
2,758,088
06/23/2026
31.87
32.59
31.83
32.46
+2.59%
2,989,575
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