American Homes 4 Rent (AMH) stock
AMHNYSEReal Estate Investment TrustsFiscal year ends December 31Also trades as AMH.PG, AMH.PH
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 8/3026% below fair value
$31.60+0.04 (+0.13%)
Close on Oct 30, 2026Market cap $11.37BP/E 26.8Yield 3.80%
Price history
American Homes 4 Rent share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.60
+0.13% on the day
52-week range
$27.22 – $35.07
-9.9% from the high
Change over 52 weeks
-1.5%
From $32.09 on Oct 30, 2025
Average volume
2.48M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $32.05 | $32.42 | $31.12 | $31.60 | -1.00% | 12,953,502 |
| Oct 19, 2026 | $31.16 | $32.25 | $30.73 | $31.92 | +2.05% | 12,802,201 |
| Oct 12, 2026 | $30.80 | $31.33 | $30.39 | $31.28 | +1.39% | 12,214,663 |
| Oct 5, 2026 | $30.31 | $30.93 | $29.96 | $30.85 | +1.95% | 14,405,937 |
| Sep 28, 2026 | $30.69 | $30.88 | $30.06 | $30.26 | -1.24% | 15,432,489 |
| Sep 21, 2026 | $31.21 | $31.47 | $30.33 | $30.64 | -1.23% | 19,645,561 |
| Sep 14, 2026 | $31.48 | $31.96 | $30.90 | $31.02 | -1.46% | 20,779,917 |
| Sep 8, 2026 | $32.44 | $32.61 | $31.42 | $31.48 | -3.05% | 9,787,376 |
| Aug 31, 2026 | $33.45 | $33.55 | $32.46 | $32.47 | -3.19% | 10,130,404 |
| Aug 24, 2026 | $34.49 | $34.91 | $33.41 | $33.54 | -2.36% | 7,841,049 |
| Aug 17, 2026 | $33.87 | $34.58 | $33.63 | $34.35 | +0.79% | 8,809,824 |
| Aug 10, 2026 | $34.47 | $34.52 | $33.52 | $34.08 | -1.59% | 11,153,628 |
| Aug 3, 2026 | $33.59 | $35.07 | $33.59 | $34.63 | +3.62% | 13,270,457 |
| Jul 27, 2026 | $33.43 | $33.99 | $32.84 | $33.42 | +0.15% | 10,377,272 |
| Jul 20, 2026 | $34.00 | $34.09 | $33.06 | $33.37 | -2.05% | 9,922,336 |
| Jul 13, 2026 | $33.48 | $34.66 | $33.40 | $34.07 | +2.40% | 10,288,946 |
| Jul 6, 2026 | $33.99 | $34.54 | $32.91 | $33.27 | -2.38% | 8,389,356 |
| Jun 29, 2026 | $33.94 | $34.08 | $33.49 | $34.08 | -0.03% | 9,176,242 |
| Jun 22, 2026 | $31.64 | $34.11 | $31.47 | $34.09 | +7.51% | 14,708,782 |
| Jun 15, 2026 | $32.84 | $33.22 | $31.60 | $31.71 | -4.75% | 12,632,236 |
| Jun 8, 2026 | $33.30 | $33.66 | $32.59 | $33.29 | +0.06% | 10,515,286 |
| Jun 1, 2026 | $32.00 | $33.47 | $31.90 | $33.27 | +3.71% | 13,340,259 |
| May 26, 2026 | $32.24 | $32.60 | $31.79 | $32.08 | -0.59% | 12,229,068 |
| May 18, 2026 | $30.98 | $32.45 | $30.89 | $32.27 | +5.42% | 16,791,705 |
| May 11, 2026 | $32.15 | $32.43 | $30.47 | $30.61 | -4.43% | 21,440,015 |
| May 4, 2026 | $31.76 | $32.83 | $31.66 | $32.03 | +0.25% | 20,621,169 |
| Apr 27, 2026 | $30.52 | $32.16 | $30.29 | $31.95 | +4.58% | 13,750,893 |
| Apr 20, 2026 | $30.56 | $31.18 | $29.98 | $30.55 | -0.46% | 10,209,853 |
| Apr 13, 2026 | $29.68 | $30.78 | $29.42 | $30.69 | +3.13% | 12,822,605 |
| Apr 6, 2026 | $29.07 | $30.04 | $29.00 | $29.76 | +2.34% | 16,385,936 |
| Mar 30, 2026 | $27.65 | $29.16 | $27.48 | $29.08 | +5.82% | 12,613,899 |
| Mar 23, 2026 | $27.78 | $28.16 | $27.25 | $27.48 | +0.37% | 13,044,147 |
| Mar 16, 2026 | $28.61 | $28.80 | $27.22 | $27.38 | -3.49% | 17,587,244 |
| Mar 9, 2026 | $29.66 | $29.83 | $28.21 | $28.37 | -5.12% | 20,514,244 |
| Mar 2, 2026 | $29.67 | $30.22 | $29.19 | $29.90 | -0.33% | 17,548,096 |
| Feb 23, 2026 | $29.43 | $30.78 | $28.84 | $30.00 | +1.63% | 45,898,567 |
| Feb 17, 2026 | $31.87 | $32.03 | $29.24 | $29.52 | -6.64% | 17,654,835 |
| Feb 9, 2026 | $30.89 | $32.17 | $30.53 | $31.62 | +2.53% | 19,315,063 |
| Feb 2, 2026 | $31.27 | $31.53 | $30.13 | $30.84 | -1.53% | 19,084,207 |
| Jan 26, 2026 | $32.12 | $32.12 | $30.60 | $31.32 | -2.09% | 17,140,320 |
| Jan 20, 2026 | $32.13 | $32.41 | $31.50 | $31.99 | -1.14% | 14,772,525 |
| Jan 12, 2026 | $31.10 | $32.45 | $30.51 | $32.36 | +4.32% | 23,825,366 |
| Jan 5, 2026 | $31.74 | $32.65 | $28.85 | $31.02 | -2.82% | 37,097,335 |
| Dec 29, 2025 | $31.98 | $32.36 | $31.66 | $31.92 | +0.09% | 9,516,127 |
| Dec 22, 2025 | $30.98 | $31.97 | $30.95 | $31.89 | +2.47% | 7,255,016 |
| Dec 15, 2025 | $31.22 | $32.21 | $30.96 | $31.12 | 0.00% | 18,424,216 |
| Dec 8, 2025 | $30.69 | $31.48 | $30.11 | $31.12 | +0.94% | 17,541,454 |
| Dec 1, 2025 | $31.89 | $32.30 | $30.63 | $30.83 | -4.02% | 12,617,551 |
| Nov 24, 2025 | $32.37 | $32.73 | $31.80 | $32.12 | -0.86% | 10,227,901 |
| Nov 17, 2025 | $31.95 | $32.63 | $31.51 | $32.40 | +1.28% | 11,514,469 |
| Nov 10, 2025 | $31.74 | $32.48 | $31.51 | $31.99 | -0.03% | 13,235,775 |
| Nov 3, 2025 | $31.43 | $32.43 | $31.01 | $32.00 | +1.27% | 15,028,574 |
| Oct 27, 2025 | $33.37 | $33.46 | $31.19 | $31.60 | -5.28% | 22,931,668 |
| Oct 20, 2025 | $32.85 | $33.48 | $32.80 | $33.36 | +1.74% | 12,574,725 |
| Oct 13, 2025 | $32.46 | $33.31 | $32.24 | $32.79 | +0.77% | 12,527,815 |
| Oct 6, 2025 | $32.75 | $33.04 | $32.11 | $32.54 | -0.31% | 11,115,744 |
| Sep 29, 2025 | $32.64 | $33.51 | $32.36 | $32.64 | +0.06% | 13,356,468 |
| Sep 22, 2025 | $33.47 | $33.60 | $32.46 | $32.62 | -2.42% | 16,461,578 |
| Sep 15, 2025 | $34.03 | $34.03 | $33.10 | $33.43 | -2.05% | 17,466,710 |
| Sep 8, 2025 | $34.59 | $34.85 | $33.91 | $34.13 | -2.07% | 11,888,137 |
| Sep 2, 2025 | $35.57 | $35.61 | $34.25 | $34.85 | -2.71% | 13,008,416 |
| Aug 25, 2025 | $35.74 | $35.85 | $34.95 | $35.82 | +0.17% | 9,554,843 |
| Aug 18, 2025 | $34.70 | $35.85 | $34.36 | $35.76 | +2.82% | 11,673,467 |
| Aug 11, 2025 | $34.30 | $34.91 | $33.96 | $34.78 | +1.05% | 8,032,066 |
| Aug 4, 2025 | $35.22 | $35.84 | $34.34 | $34.42 | -2.19% | 9,178,520 |
| Jul 28, 2025 | $36.00 | $36.16 | $34.52 | $35.19 | -2.28% | 13,293,950 |
| Jul 21, 2025 | $36.19 | $36.86 | $35.97 | $36.01 | -0.39% | 7,903,542 |
| Jul 14, 2025 | $35.80 | $36.55 | $35.39 | $36.15 | +1.09% | 10,495,119 |
| Jul 7, 2025 | $35.60 | $36.00 | $35.20 | $35.76 | +0.45% | 13,738,447 |
| Jun 30, 2025 | $35.86 | $36.32 | $35.11 | $35.60 | -0.95% | 9,000,735 |
| Jun 23, 2025 | $36.50 | $37.06 | $35.67 | $35.94 | -1.45% | 13,205,078 |
| Jun 16, 2025 | $36.52 | $36.86 | $35.93 | $36.47 | +0.19% | 9,430,617 |
| Jun 9, 2025 | $36.76 | $37.10 | $36.10 | $36.40 | -0.76% | 10,592,562 |
| Jun 2, 2025 | $37.58 | $37.90 | $36.40 | $36.68 | -3.09% | 7,927,970 |
| May 26, 2025 | $37.66 | $38.01 | $36.99 | $37.85 | +0.53% | 12,701,728 |
| May 19, 2025 | $38.41 | $38.85 | $37.22 | $37.65 | -2.79% | 7,147,753 |
| May 12, 2025 | $38.97 | $39.01 | $36.96 | $38.73 | +0.08% | 9,877,642 |
| May 5, 2025 | $39.32 | $39.49 | $38.16 | $38.70 | -1.55% | 8,658,126 |
| Apr 28, 2025 | $36.77 | $39.49 | $36.07 | $39.31 | +6.73% | 12,657,658 |
| Apr 21, 2025 | $36.62 | $37.99 | $35.89 | $36.83 | -0.08% | 7,673,297 |
| Apr 14, 2025 | $35.38 | $37.22 | $35.17 | $36.86 | +4.86% | 5,872,659 |
| Apr 7, 2025 | $34.87 | $35.88 | $31.68 | $35.15 | -0.90% | 12,001,547 |
| Mar 31, 2025 | $37.78 | $38.06 | $35.42 | $35.47 | -5.61% | 12,080,238 |
| Mar 24, 2025 | $36.49 | $37.87 | $36.49 | $37.58 | +3.30% | 10,526,208 |
| Mar 17, 2025 | $35.31 | $36.89 | $35.23 | $36.38 | +2.77% | 11,812,227 |
| Mar 10, 2025 | $36.38 | $36.86 | $34.39 | $35.40 | -2.29% | 11,841,724 |
| Mar 3, 2025 | $37.05 | $37.69 | $35.73 | $36.23 | -2.11% | 12,365,142 |
| Feb 24, 2025 | $35.28 | $37.72 | $34.57 | $37.01 | +5.32% | 20,155,024 |
| Feb 18, 2025 | $35.21 | $35.74 | $34.31 | $35.14 | -0.28% | 9,165,204 |
| Feb 10, 2025 | $35.46 | $36.07 | $34.74 | $35.24 | -0.82% | 9,901,596 |
| Feb 3, 2025 | $34.30 | $35.71 | $34.03 | $35.53 | +2.60% | 8,288,619 |
| Jan 27, 2025 | $34.56 | $35.50 | $34.11 | $34.63 | +0.09% | 13,636,237 |
| Jan 21, 2025 | $34.90 | $35.54 | $34.01 | $34.60 | -1.68% | 9,934,975 |
| Jan 13, 2025 | $35.29 | $36.00 | $34.25 | $35.19 | -0.26% | 12,627,401 |
| Jan 6, 2025 | $37.27 | $37.35 | $35.17 | $35.28 | -5.44% | 10,492,869 |
| Dec 30, 2024 | $36.87 | $37.49 | $36.55 | $37.31 | +0.57% | 6,566,034 |
| Dec 23, 2024 | $36.31 | $37.39 | $36.27 | $37.10 | +1.59% | 4,525,126 |
| Dec 16, 2024 | $37.55 | $38.08 | $35.75 | $36.52 | -2.27% | 17,364,130 |
| Dec 9, 2024 | $37.25 | $38.31 | $37.06 | $37.37 | +0.30% | 14,857,766 |
| Dec 2, 2024 | $38.29 | $38.29 | $37.13 | $37.26 | -2.69% | 8,878,772 |
| Nov 25, 2024 | $37.78 | $38.84 | $37.78 | $38.29 | +1.67% | 9,770,347 |
| Nov 18, 2024 | $37.50 | $37.93 | $37.11 | $37.66 | +0.16% | 7,347,298 |
| Nov 11, 2024 | $37.12 | $38.25 | $37.08 | $37.60 | +1.73% | 10,221,642 |
| Nov 4, 2024 | $35.12 | $37.39 | $34.83 | $36.96 | +5.54% | 12,350,154 |
| Oct 28, 2024 | $38.48 | $38.65 | $34.81 | $35.02 | -8.49% | 17,405,914 |
| Oct 21, 2024 | $37.92 | $39.38 | $37.27 | $38.27 | +0.39% | 11,253,071 |
| Oct 14, 2024 | $37.83 | $38.41 | $37.38 | $38.12 | +0.61% | 7,572,792 |
| Oct 7, 2024 | $38.19 | $38.29 | $37.15 | $37.89 | -1.17% | 7,918,413 |
| Sep 30, 2024 | $38.13 | $38.68 | $37.62 | $38.34 | +0.18% | 9,509,707 |
| Sep 23, 2024 | $39.89 | $40.29 | $38.22 | $38.27 | -3.41% | 10,578,182 |
| Sep 16, 2024 | $41.20 | $41.41 | $39.35 | $39.62 | -3.65% | 12,208,492 |
| Sep 9, 2024 | $39.39 | $41.24 | $38.65 | $41.12 | +4.37% | 9,314,993 |
| Sep 3, 2024 | $39.65 | $40.21 | $38.54 | $39.40 | -0.93% | 8,500,973 |
| Aug 26, 2024 | $38.86 | $39.91 | $38.22 | $39.77 | +3.11% | 10,250,485 |
| Aug 19, 2024 | $38.37 | $38.81 | $38.04 | $38.57 | +0.81% | 8,299,809 |
| Aug 12, 2024 | $38.30 | $38.85 | $37.95 | $38.26 | -0.21% | 8,684,060 |
| Aug 5, 2024 | $37.29 | $38.91 | $36.87 | $38.34 | +1.56% | 11,041,515 |
| Jul 29, 2024 | $35.47 | $38.85 | $35.18 | $37.75 | +6.67% | 13,404,071 |
| Jul 22, 2024 | $36.35 | $37.00 | $34.38 | $35.39 | -2.35% | 14,422,584 |
| Jul 15, 2024 | $36.18 | $36.70 | $35.74 | $36.24 | +0.61% | 10,917,052 |
| Jul 8, 2024 | $37.48 | $37.93 | $36.01 | $36.02 | -3.82% | 11,726,327 |
| Jul 1, 2024 | $37.25 | $37.85 | $36.81 | $37.45 | +0.78% | 7,375,993 |
| Jun 24, 2024 | $36.40 | $37.23 | $35.89 | $37.16 | +2.23% | 10,254,798 |
| Jun 17, 2024 | $35.16 | $36.52 | $35.12 | $36.35 | +2.57% | 9,769,500 |
| Jun 10, 2024 | $35.48 | $36.36 | $34.89 | $35.44 | -0.59% | 9,782,992 |
| Jun 3, 2024 | $36.13 | $36.49 | $35.12 | $35.65 | -1.08% | 8,384,529 |
| May 28, 2024 | $36.34 | $36.39 | $35.00 | $36.04 | -0.25% | 7,531,050 |
| May 20, 2024 | $36.70 | $36.95 | $36.00 | $36.13 | -1.74% | 6,725,962 |
| May 13, 2024 | $36.20 | $36.84 | $35.69 | $36.77 | +1.94% | 7,048,451 |
| May 6, 2024 | $35.97 | $36.71 | $35.77 | $36.07 | +0.87% | 10,876,094 |
| Apr 29, 2024 | $36.69 | $37.49 | $35.45 | $35.76 | -1.79% | 11,432,069 |
| Apr 22, 2024 | $35.36 | $36.61 | $35.11 | $36.41 | +3.23% | 12,007,469 |
| Apr 15, 2024 | $35.79 | $35.79 | $34.45 | $35.27 | -0.82% | 10,011,940 |
| Apr 8, 2024 | $36.10 | $36.87 | $35.43 | $35.56 | -1.19% | 9,491,576 |
| Apr 1, 2024 | $36.71 | $36.87 | $35.48 | $35.99 | -2.15% | 7,536,744 |
| Mar 25, 2024 | $36.45 | $36.95 | $35.60 | $36.78 | +1.24% | 8,646,231 |
| Mar 18, 2024 | $36.32 | $36.96 | $35.66 | $36.33 | +0.14% | 12,940,030 |
| Mar 11, 2024 | $36.83 | $37.09 | $35.96 | $36.28 | -1.55% | 13,136,159 |
| Mar 4, 2024 | $37.12 | $37.33 | $36.26 | $36.85 | +0.16% | 16,132,653 |
| Feb 26, 2024 | $35.15 | $37.74 | $35.14 | $36.79 | +4.40% | 85,002,433 |
| Feb 20, 2024 | $34.32 | $35.53 | $34.06 | $35.24 | +2.35% | 13,489,922 |
| Feb 12, 2024 | $35.30 | $35.43 | $33.75 | $34.43 | -2.27% | 14,934,552 |
| Feb 5, 2024 | $34.99 | $35.27 | $34.44 | $35.23 | -0.54% | 9,164,302 |
| Jan 29, 2024 | $34.90 | $35.73 | $34.56 | $35.42 | +1.00% | 15,136,463 |
| Jan 22, 2024 | $35.85 | $36.31 | $34.67 | $35.07 | -1.52% | 10,712,693 |
| Jan 16, 2024 | $35.49 | $36.04 | $34.69 | $35.61 | -0.39% | 15,775,973 |
| Jan 8, 2024 | $35.37 | $36.27 | $35.32 | $35.75 | +0.96% | 11,372,592 |
| Jan 2, 2024 | $36.18 | $36.70 | $35.17 | $35.41 | -1.53% | 8,641,048 |
| Dec 26, 2023 | $35.76 | $36.31 | $35.76 | $35.96 | +0.28% | 7,287,574 |
| Dec 18, 2023 | $35.78 | $36.37 | $35.08 | $35.86 | +0.87% | 15,893,019 |
| Dec 11, 2023 | $34.95 | $37.13 | $34.91 | $35.55 | +1.34% | 20,630,549 |
| Dec 4, 2023 | $36.45 | $36.45 | $34.32 | $35.08 | -5.14% | 19,740,998 |
| Nov 27, 2023 | $36.05 | $37.01 | $35.67 | $36.98 | +2.35% | 15,680,436 |
| Nov 20, 2023 | $35.96 | $36.27 | $35.73 | $36.13 | +0.03% | 7,500,555 |
| Nov 13, 2023 | $34.66 | $37.13 | $34.43 | $36.12 | +3.50% | 9,649,470 |
| Nov 6, 2023 | $35.26 | $35.39 | $34.46 | $34.90 | -1.44% | 11,386,329 |
| Oct 30, 2023 | $31.62 | $35.54 | $31.52 | $35.41 | +12.45% | 15,693,135 |
| Oct 23, 2023 | $33.28 | $33.58 | $31.36 | $31.49 | -6.53% | 14,444,359 |
| Oct 16, 2023 | $34.90 | $35.53 | $33.69 | $33.69 | -3.33% | 11,061,591 |
| Oct 9, 2023 | $33.69 | $35.20 | $33.69 | $34.85 | +2.62% | 6,719,128 |
| Oct 2, 2023 | $33.55 | $34.06 | $32.52 | $33.96 | +0.80% | 11,431,067 |
| Sep 25, 2023 | $34.16 | $34.40 | $33.14 | $33.69 | -1.84% | 13,541,571 |
| Sep 18, 2023 | $36.49 | $36.49 | $34.30 | $34.32 | -6.05% | 7,921,769 |
| Sep 11, 2023 | $36.06 | $36.77 | $35.96 | $36.53 | +1.47% | 8,714,255 |
| Sep 5, 2023 | $35.94 | $36.48 | $35.25 | $36.00 | +0.06% | 6,718,969 |
| Aug 28, 2023 | $35.54 | $36.35 | $35.24 | $35.98 | +1.87% | 8,890,181 |
| Aug 21, 2023 | $35.06 | $35.99 | $34.35 | $35.32 | +0.63% | 6,275,264 |
| Aug 14, 2023 | $36.35 | $36.45 | $34.88 | $35.10 | -3.44% | 11,558,951 |
| Aug 7, 2023 | $36.45 | $36.75 | $35.75 | $36.35 | -0.33% | 9,373,353 |
| Jul 31, 2023 | $37.21 | $37.97 | $36.32 | $36.47 | -1.41% | 11,582,560 |
| Jul 24, 2023 | $37.17 | $37.74 | $35.49 | $36.99 | -0.56% | 15,405,284 |
| Jul 17, 2023 | $36.29 | $37.30 | $35.69 | $37.20 | +2.28% | 10,363,897 |
| Jul 10, 2023 | $35.88 | $36.91 | $35.61 | $36.37 | +0.89% | 11,321,030 |
| Jul 3, 2023 | $35.35 | $36.33 | $34.78 | $36.05 | +1.69% | 6,781,603 |
| Jun 26, 2023 | $33.67 | $35.63 | $33.67 | $35.45 | +5.13% | 11,364,145 |
| Jun 20, 2023 | $35.36 | $35.44 | $33.69 | $33.72 | -4.75% | 9,656,716 |
| Jun 12, 2023 | $34.94 | $35.60 | $34.06 | $35.40 | +0.74% | 19,175,557 |
| Jun 5, 2023 | $34.84 | $35.53 | $34.53 | $35.14 | +0.72% | 8,356,505 |
| May 30, 2023 | $34.00 | $35.23 | $33.87 | $34.89 | +3.50% | 10,383,445 |
| May 22, 2023 | $33.60 | $34.12 | $32.81 | $33.71 | -0.12% | 7,589,559 |
| May 15, 2023 | $34.95 | $35.08 | $33.34 | $33.75 | -3.65% | 9,159,928 |
| May 8, 2023 | $34.88 | $35.69 | $34.61 | $35.03 | -0.11% | 10,101,101 |
| May 1, 2023 | $33.19 | $35.10 | $32.67 | $35.07 | +5.44% | 13,839,354 |
| Apr 24, 2023 | $33.09 | $33.56 | $32.18 | $33.26 | +0.42% | 8,711,886 |
| Apr 17, 2023 | $32.48 | $33.46 | $32.38 | $33.12 | +2.16% | 10,292,519 |
| Apr 10, 2023 | $31.81 | $32.97 | $31.49 | $32.42 | +2.27% | 11,190,325 |
| Apr 3, 2023 | $31.44 | $31.93 | $31.20 | $31.70 | +0.79% | 9,294,231 |
| Mar 27, 2023 | $30.13 | $31.47 | $29.38 | $31.45 | +5.40% | 12,686,135 |
| Mar 20, 2023 | $29.89 | $30.64 | $28.79 | $29.84 | -0.57% | 14,279,997 |
| Mar 13, 2023 | $29.16 | $30.61 | $29.10 | $30.01 | +2.35% | 17,880,784 |
| Mar 6, 2023 | $31.52 | $31.69 | $29.28 | $29.32 | -6.51% | 12,764,441 |
| Feb 27, 2023 | $31.96 | $31.99 | $30.01 | $31.36 | -0.54% | 16,444,825 |
| Feb 21, 2023 | $33.23 | $33.24 | $31.42 | $31.53 | -5.17% | 7,523,003 |
| Feb 13, 2023 | $34.11 | $34.79 | $32.69 | $33.25 | -1.77% | 9,381,880 |
| Feb 6, 2023 | $34.25 | $34.78 | $33.55 | $33.85 | -2.20% | 9,221,088 |
| Jan 30, 2023 | $33.55 | $35.66 | $33.20 | $34.61 | +2.61% | 12,170,123 |
| Jan 23, 2023 | $32.53 | $34.11 | $32.23 | $33.73 | +3.88% | 7,186,996 |
| Jan 17, 2023 | $32.57 | $32.87 | $31.65 | $32.47 | +0.03% | 5,937,884 |
| Jan 9, 2023 | $30.94 | $33.08 | $30.65 | $32.46 | +4.81% | 8,775,123 |
| Jan 3, 2023 | $30.07 | $31.00 | $29.33 | $30.97 | +2.75% | 7,551,142 |
| Dec 27, 2022 | $30.54 | $30.54 | $29.76 | $30.14 | -1.08% | 5,034,687 |
| Dec 19, 2022 | $30.74 | $30.81 | $29.55 | $30.47 | -1.17% | 7,555,648 |
| Dec 12, 2022 | $32.73 | $33.47 | $30.30 | $30.83 | -6.18% | 12,762,547 |
| Dec 5, 2022 | $32.68 | $33.40 | $31.97 | $32.86 | -0.24% | 10,664,675 |
| Nov 28, 2022 | $32.01 | $33.69 | $31.48 | $32.94 | +1.79% | 12,560,722 |
| Nov 21, 2022 | $31.47 | $32.45 | $31.31 | $32.36 | +1.12% | 6,671,743 |
| Nov 14, 2022 | $31.84 | $32.01 | $30.92 | $32.00 | -0.16% | 11,742,939 |
| Nov 7, 2022 | $30.82 | $32.81 | $29.62 | $32.05 | +4.50% | 12,891,506 |
| Oct 31, 2022 | $31.72 | $32.45 | $29.31 | $30.67 | -4.10% | 13,601,964 |
| Oct 24, 2022 | $32.28 | $33.19 | $31.01 | $31.98 | -0.06% | 15,182,139 |
| Oct 17, 2022 | $31.02 | $32.61 | $31.02 | $32.00 | +4.81% | 9,204,462 |
| Oct 10, 2022 | $32.00 | $32.11 | $30.25 | $30.53 | -4.23% | 10,088,306 |
| Oct 3, 2022 | $33.25 | $34.45 | $31.64 | $31.88 | -2.83% | 12,441,452 |
| Sep 26, 2022 | $33.87 | $33.93 | $32.19 | $32.81 | -3.75% | 13,336,861 |
| Sep 19, 2022 | $35.21 | $35.46 | $33.37 | $34.09 | -4.46% | 9,971,550 |
| Sep 12, 2022 | $37.25 | $37.85 | $35.11 | $35.68 | -3.70% | 13,140,066 |
| Sep 6, 2022 | $35.34 | $37.21 | $35.34 | $37.05 | +5.77% | 11,246,025 |
| Aug 29, 2022 | $35.93 | $36.16 | $34.69 | $35.03 | -3.39% | 9,826,611 |
| Aug 22, 2022 | $37.29 | $37.41 | $36.07 | $36.26 | -3.59% | 6,572,412 |
| Aug 15, 2022 | $38.47 | $38.94 | $37.49 | $37.61 | -2.03% | 6,350,991 |
| Aug 8, 2022 | $37.41 | $38.45 | $36.60 | $38.39 | +3.62% | 7,923,450 |
| Aug 1, 2022 | $37.75 | $37.84 | $35.11 | $37.05 | -2.19% | 8,729,721 |
| Jul 25, 2022 | $36.22 | $38.03 | $35.90 | $37.88 | +4.15% | 8,319,830 |
| Jul 18, 2022 | $36.24 | $36.86 | $34.91 | $36.37 | +0.83% | 11,656,392 |
| Jul 11, 2022 | $35.74 | $36.26 | $34.57 | $36.07 | +0.67% | 11,777,617 |
| Jul 5, 2022 | $35.34 | $36.40 | $34.64 | $35.83 | +0.79% | 7,174,032 |
| Jun 27, 2022 | $35.22 | $36.27 | $34.91 | $35.55 | +0.91% | 11,492,238 |
| Jun 21, 2022 | $33.22 | $35.26 | $32.82 | $35.23 | +6.76% | 9,509,011 |
| Jun 13, 2022 | $35.06 | $35.13 | $32.60 | $33.00 | -8.18% | 20,342,285 |
| Jun 6, 2022 | $37.57 | $38.16 | $35.59 | $35.94 | -3.98% | 11,377,819 |
| May 31, 2022 | $37.85 | $38.18 | $36.52 | $37.43 | -1.99% | 24,112,951 |
| May 23, 2022 | $36.72 | $38.28 | $36.20 | $38.19 | +4.43% | 14,313,680 |
| May 16, 2022 | $37.50 | $38.03 | $36.00 | $36.57 | -2.48% | 18,175,254 |
| May 9, 2022 | $37.03 | $37.52 | $34.79 | $37.50 | +0.24% | 19,477,462 |
| May 2, 2022 | $39.65 | $39.95 | $36.46 | $37.41 | -5.55% | 13,490,379 |
| Apr 25, 2022 | $42.40 | $42.60 | $39.56 | $39.61 | -6.76% | 15,405,621 |
| Apr 18, 2022 | $41.38 | $43.89 | $41.27 | $42.48 | +2.24% | 17,066,722 |
| Apr 11, 2022 | $40.83 | $42.34 | $40.32 | $41.55 | +1.89% | 9,861,886 |
| Apr 4, 2022 | $40.80 | $41.21 | $39.61 | $40.78 | -0.17% | 14,427,250 |
| Mar 28, 2022 | $39.15 | $41.10 | $38.90 | $40.85 | +4.58% | 13,864,212 |
| Mar 21, 2022 | $39.41 | $39.75 | $38.00 | $39.06 | -1.19% | 11,241,183 |
| Mar 14, 2022 | $38.46 | $39.64 | $37.80 | $39.53 | +2.62% | 13,588,553 |
| Mar 7, 2022 | $39.46 | $40.05 | $38.37 | $38.52 | -2.21% | 15,008,766 |
| Feb 28, 2022 | $38.45 | $39.41 | $37.16 | $39.39 | +1.81% | 12,101,338 |
| Feb 22, 2022 | $37.55 | $38.98 | $36.45 | $38.69 | +2.52% | 8,377,688 |
| Feb 14, 2022 | $38.89 | $39.14 | $37.53 | $37.74 | -2.66% | 11,962,570 |
| Feb 7, 2022 | $39.39 | $39.59 | $38.36 | $38.77 | -1.47% | 7,100,510 |
| Jan 31, 2022 | $38.37 | $39.78 | $38.05 | $39.35 | +2.69% | 11,475,909 |
| Jan 24, 2022 | $38.83 | $39.16 | $36.67 | $38.32 | -2.67% | 18,412,939 |
| Jan 18, 2022 | $41.62 | $42.09 | $39.11 | $39.37 | -5.70% | 22,023,268 |
| Jan 10, 2022 | $41.15 | $42.32 | $40.69 | $41.75 | +0.87% | 10,410,837 |
| Jan 3, 2022 | $43.69 | $43.85 | $41.23 | $41.39 | -5.09% | 7,947,464 |
| Dec 27, 2021 | $42.50 | $44.07 | $42.37 | $43.61 | +2.68% | 5,522,302 |
| Dec 20, 2021 | $41.20 | $42.95 | $41.04 | $42.47 | +2.04% | 4,593,725 |
| Dec 13, 2021 | $41.49 | $42.40 | $40.87 | $41.62 | +0.41% | 8,087,001 |
| Dec 6, 2021 | $41.01 | $42.43 | $41.01 | $41.45 | +1.49% | 7,713,614 |
| Nov 29, 2021 | $40.72 | $41.19 | $39.65 | $40.84 | +0.89% | 10,667,244 |
| Nov 22, 2021 | $39.95 | $41.20 | $39.53 | $40.48 | +1.28% | 5,002,732 |
| Nov 15, 2021 | $39.92 | $40.39 | $38.81 | $39.97 | +0.10% | 7,587,315 |
| Nov 8, 2021 | $39.91 | $40.49 | $39.34 | $39.93 | +0.15% | 7,778,590 |
| Nov 1, 2021 | $40.73 | $41.26 | $39.72 | $39.87 | -1.80% | 10,974,212 |
| Oct 25, 2021 | $40.47 | $41.07 | $39.70 | $40.60 | +0.57% | 8,531,147 |
| Oct 18, 2021 | $38.90 | $40.68 | $38.78 | $40.37 | +3.25% | 8,773,782 |
| Oct 11, 2021 | $38.20 | $39.86 | $38.01 | $39.10 | +2.36% | 5,547,200 |
| Oct 4, 2021 | $38.38 | $39.01 | $37.76 | $38.20 | -0.98% | 7,406,376 |
| Sep 27, 2021 | $39.31 | $39.65 | $37.88 | $38.58 | -2.08% | 9,811,093 |
| Sep 20, 2021 | $39.48 | $40.58 | $38.94 | $39.40 | -0.33% | 8,921,313 |
| Sep 13, 2021 | $40.90 | $41.37 | $39.53 | $39.53 | -2.66% | 11,203,609 |
| Sep 7, 2021 | $42.41 | $42.50 | $40.59 | $40.61 | -4.47% | 7,165,586 |
| Aug 30, 2021 | $40.75 | $42.60 | $40.50 | $42.51 | +5.17% | 12,326,737 |
| Aug 23, 2021 | $41.02 | $41.39 | $40.21 | $40.42 | -1.63% | 7,137,423 |
| Aug 16, 2021 | $40.65 | $41.32 | $40.08 | $41.09 | +0.32% | 11,696,847 |
| Aug 9, 2021 | $41.64 | $41.85 | $40.58 | $40.96 | -2.50% | 7,897,518 |
| Aug 2, 2021 | $42.21 | $42.40 | $41.50 | $42.01 | +0.02% | 6,070,778 |
| Jul 26, 2021 | $41.93 | $42.61 | $41.66 | $42.00 | -0.07% | 6,506,219 |
| Jul 19, 2021 | $41.41 | $42.25 | $40.62 | $42.03 | +0.89% | 9,632,412 |
| Jul 12, 2021 | $41.29 | $42.06 | $40.87 | $41.66 | +1.02% | 8,650,472 |
| Jul 6, 2021 | $39.47 | $41.27 | $39.15 | $41.24 | +4.86% | 7,114,797 |
| Jun 28, 2021 | $39.63 | $39.70 | $38.71 | $39.33 | -0.76% | 6,868,454 |
| Jun 21, 2021 | $38.58 | $39.71 | $38.47 | $39.63 | +3.07% | 7,625,356 |
| Jun 14, 2021 | $39.25 | $39.31 | $38.37 | $38.45 | -2.09% | 8,337,815 |
| Jun 7, 2021 | $38.63 | $39.37 | $38.46 | $39.27 | +1.97% | 7,863,619 |
| Jun 1, 2021 | $38.08 | $38.84 | $37.78 | $38.51 | +1.16% | 7,527,953 |
| May 24, 2021 | $37.57 | $38.27 | $37.26 | $38.07 | +2.20% | 13,545,685 |
| May 17, 2021 | $37.44 | $38.17 | $37.08 | $37.25 | -0.16% | 15,878,822 |
| May 10, 2021 | $37.54 | $37.73 | $35.89 | $37.31 | -0.27% | 9,617,918 |
| May 3, 2021 | $37.08 | $37.43 | $35.93 | $37.41 | +1.00% | 8,415,445 |
| Apr 26, 2021 | $35.82 | $37.16 | $35.76 | $37.04 | +3.87% | 7,729,210 |
| Apr 19, 2021 | $34.73 | $35.94 | $34.73 | $35.66 | +2.97% | 7,146,274 |
| Apr 12, 2021 | $34.19 | $34.77 | $33.97 | $34.63 | +1.29% | 9,872,012 |
| Apr 5, 2021 | $34.40 | $34.50 | $33.59 | $34.19 | -0.12% | 7,952,774 |
| Mar 29, 2021 | $33.85 | $34.24 | $33.25 | $34.23 | +0.88% | 6,401,228 |
| Mar 22, 2021 | $31.96 | $33.96 | $31.96 | $33.93 | +5.77% | 6,621,346 |
| Mar 15, 2021 | $32.19 | $32.81 | $31.87 | $32.08 | -0.37% | 7,026,782 |
| Mar 8, 2021 | $29.86 | $32.21 | $29.60 | $32.20 | +8.13% | 8,938,294 |
| Mar 1, 2021 | $31.61 | $31.94 | $28.63 | $29.78 | -4.37% | 13,214,170 |
| Feb 22, 2021 | $31.15 | $32.38 | $30.46 | $31.14 | -0.61% | 8,990,140 |
| Feb 16, 2021 | $32.49 | $32.50 | $30.91 | $31.33 | -3.54% | 4,471,404 |
| Feb 8, 2021 | $30.91 | $32.54 | $30.83 | $32.48 | +4.98% | 5,739,326 |
| Feb 1, 2021 | $30.40 | $31.58 | $30.13 | $30.94 | +2.35% | 9,084,712 |
| Jan 25, 2021 | $31.22 | $31.22 | $29.73 | $30.23 | -3.02% | 6,877,815 |
| Jan 19, 2021 | $30.43 | $31.60 | $30.04 | $31.17 | +3.08% | 4,735,079 |
| Jan 11, 2021 | $29.65 | $30.27 | $29.13 | $30.24 | +1.82% | 7,713,952 |
| Jan 4, 2021 | $29.98 | $30.28 | $28.99 | $29.70 | -1.00% | 10,615,934 |
| Dec 28, 2020 | $29.55 | $30.17 | $29.42 | $30.00 | +1.80% | 4,752,906 |
| Dec 21, 2020 | $28.73 | $30.07 | $28.57 | $29.47 | +1.17% | 5,472,247 |
| Dec 14, 2020 | $29.56 | $30.53 | $29.00 | $29.13 | -1.25% | 10,744,625 |
| Dec 7, 2020 | $29.44 | $29.90 | $28.43 | $29.50 | -0.14% | 7,298,180 |
| Nov 30, 2020 | $28.54 | $29.68 | $28.43 | $29.54 | +3.54% | 9,996,532 |
| Nov 23, 2020 | $28.67 | $29.05 | $28.16 | $28.53 | -0.24% | 6,613,801 |
| Nov 16, 2020 | $30.63 | $30.73 | $28.11 | $28.60 | -5.55% | 11,014,577 |
| Nov 9, 2020 | $32.00 | $32.04 | $27.89 | $30.28 | -0.95% | 18,848,816 |
| Nov 2, 2020 | $28.47 | $31.20 | $28.15 | $30.57 | +8.14% | 10,818,421 |
| Oct 26, 2020 | $29.95 | $29.95 | $27.71 | $28.27 | -5.64% | 8,435,729 |
| Oct 19, 2020 | $29.33 | $30.45 | $28.81 | $29.96 | +2.92% | 8,737,125 |
| Oct 12, 2020 | $29.96 | $30.02 | $28.93 | $29.11 | -2.64% | 7,501,772 |
| Oct 5, 2020 | $29.77 | $30.31 | $29.38 | $29.90 | +1.36% | 6,510,788 |
| Sep 28, 2020 | $28.15 | $29.70 | $28.01 | $29.50 | +6.54% | 9,588,046 |
| Sep 21, 2020 | $28.15 | $28.33 | $26.96 | $27.69 | -2.88% | 7,761,253 |
| Sep 14, 2020 | $28.96 | $30.15 | $28.33 | $28.51 | -0.66% | 10,927,436 |
| Sep 8, 2020 | $28.56 | $29.29 | $28.16 | $28.70 | +0.17% | 8,343,356 |
| Aug 31, 2020 | $28.68 | $29.59 | $28.08 | $28.65 | -0.14% | 7,393,347 |
| Aug 24, 2020 | $28.69 | $28.72 | $27.88 | $28.69 | 0.00% | 8,236,811 |
| Aug 17, 2020 | $28.10 | $28.79 | $27.97 | $28.69 | +2.10% | 13,332,147 |
| Aug 10, 2020 | $29.25 | $29.42 | $28.05 | $28.10 | -3.83% | 7,926,913 |
| Aug 3, 2020 | $28.90 | $29.34 | $28.58 | $29.22 | +0.76% | 6,339,351 |
| Jul 27, 2020 | $27.16 | $29.07 | $26.91 | $29.00 | +6.34% | 7,566,005 |
| Jul 20, 2020 | $27.63 | $28.32 | $27.19 | $27.27 | -1.69% | 6,558,567 |
| Jul 13, 2020 | $26.64 | $27.92 | $26.30 | $27.74 | +4.44% | 7,272,388 |
| Jul 6, 2020 | $28.01 | $28.01 | $26.43 | $26.56 | -3.56% | 6,968,891 |
| Jun 29, 2020 | $27.09 | $28.30 | $26.23 | $27.54 | +2.15% | 6,328,441 |
| Jun 22, 2020 | $26.80 | $27.74 | $26.30 | $26.96 | +0.15% | 13,149,697 |
| Jun 15, 2020 | $26.37 | $28.32 | $26.17 | $26.92 | -0.85% | 12,306,690 |
| Jun 8, 2020 | $27.48 | $28.31 | $25.90 | $27.15 | -0.15% | 13,544,473 |
| Jun 1, 2020 | $25.29 | $28.33 | $25.26 | $27.19 | +7.73% | 10,944,582 |
| May 26, 2020 | $24.94 | $25.58 | $24.38 | $25.24 | +4.38% | 8,430,716 |
| May 18, 2020 | $23.99 | $24.50 | $23.13 | $24.18 | +4.72% | 13,060,328 |
| May 11, 2020 | $24.64 | $25.09 | $22.00 | $23.09 | -7.01% | 12,825,888 |
| May 4, 2020 | $22.89 | $25.78 | $22.77 | $24.83 | +6.80% | 12,405,484 |
| Apr 27, 2020 | $23.30 | $24.66 | $22.98 | $23.25 | +1.00% | 9,682,083 |
| Apr 20, 2020 | $24.53 | $24.65 | $22.00 | $23.02 | -7.36% | 13,522,236 |
| Apr 13, 2020 | $24.57 | $25.29 | $23.43 | $24.85 | +0.65% | 11,577,911 |
| Apr 6, 2020 | $20.71 | $25.24 | $20.71 | $24.69 | +19.62% | 12,738,814 |
| Mar 30, 2020 | $23.37 | $23.84 | $19.93 | $20.64 | -10.77% | 18,855,107 |
| Mar 23, 2020 | $19.41 | $23.75 | $17.50 | $23.13 | +18.43% | 21,600,162 |
| Mar 16, 2020 | $25.69 | $26.54 | $19.04 | $19.53 | -30.10% | 22,119,870 |
| Mar 9, 2020 | $27.43 | $29.42 | $25.00 | $27.94 | -3.46% | 37,539,610 |
| Mar 2, 2020 | $26.04 | $29.84 | $25.93 | $28.94 | +11.78% | 19,890,248 |
| Feb 24, 2020 | $28.52 | $28.77 | $24.31 | $25.89 | -10.01% | 12,833,539 |
| Feb 18, 2020 | $29.55 | $29.66 | $28.73 | $28.77 | -2.54% | 8,091,776 |
| Feb 10, 2020 | $27.98 | $29.89 | $27.94 | $29.52 | +5.84% | 9,011,876 |
| Feb 3, 2020 | $27.37 | $28.01 | $27.30 | $27.89 | +2.05% | 5,931,819 |
| Jan 27, 2020 | $27.22 | $27.82 | $27.17 | $27.33 | -0.15% | 8,282,641 |
| Jan 21, 2020 | $26.97 | $27.54 | $26.89 | $27.37 | +1.56% | 6,853,426 |
| Jan 13, 2020 | $26.26 | $27.07 | $26.17 | $26.95 | +2.71% | 5,709,707 |
| Jan 6, 2020 | $26.26 | $26.53 | $25.71 | $26.24 | -0.23% | 8,122,869 |
| Dec 30, 2019 | $25.92 | $26.41 | $25.71 | $26.30 | +1.08% | 4,196,787 |
| Dec 23, 2019 | $26.00 | $26.04 | $25.67 | $26.02 | +0.46% | 2,212,013 |
| Dec 16, 2019 | $25.64 | $25.94 | $25.27 | $25.90 | +1.09% | 7,249,349 |
| Dec 9, 2019 | $26.34 | $26.53 | $25.31 | $25.62 | -2.77% | 7,486,058 |
| Dec 2, 2019 | $26.71 | $26.75 | $26.24 | $26.35 | -1.35% | 5,924,338 |
| Nov 25, 2019 | $26.39 | $27.14 | $26.28 | $26.71 | +1.71% | 7,512,918 |
| Nov 18, 2019 | $26.55 | $26.77 | $25.86 | $26.26 | -0.94% | 10,382,723 |
| Nov 11, 2019 | $25.79 | $26.54 | $25.67 | $26.51 | +3.11% | 10,008,270 |
| Nov 4, 2019 | $26.26 | $26.27 | $25.35 | $25.71 | -2.35% | 13,727,454 |
| Oct 28, 2019 | $26.21 | $26.67 | $25.98 | $26.33 | +0.30% | 18,589,594 |
| Oct 21, 2019 | $25.82 | $26.42 | $25.61 | $26.25 | +1.63% | 11,594,588 |
| Oct 14, 2019 | $26.14 | $26.14 | $25.55 | $25.83 | -1.03% | 14,642,060 |
| Oct 7, 2019 | $25.95 | $26.40 | $25.72 | $26.10 | +0.23% | 10,856,402 |
| Sep 30, 2019 | $25.84 | $26.19 | $25.61 | $26.04 | +0.97% | 8,823,515 |
| Sep 23, 2019 | $25.30 | $26.03 | $25.30 | $25.79 | +1.82% | 7,562,951 |
| Sep 16, 2019 | $24.38 | $25.47 | $24.36 | $25.33 | +3.94% | 11,193,330 |
| Sep 9, 2019 | $25.20 | $25.24 | $24.10 | $24.37 | -3.49% | 11,106,421 |
| Sep 3, 2019 | $25.53 | $25.89 | $25.15 | $25.25 | -1.29% | 8,686,185 |
| Aug 26, 2019 | $25.37 | $25.69 | $25.25 | $25.58 | +1.31% | 8,213,754 |
| Aug 19, 2019 | $25.05 | $25.79 | $24.88 | $25.25 | +1.36% | 7,729,637 |
| Aug 12, 2019 | $24.82 | $25.09 | $24.20 | $24.91 | +0.57% | 9,285,589 |
| Aug 5, 2019 | $24.13 | $24.89 | $23.75 | $24.77 | +2.31% | 10,153,955 |
| Jul 29, 2019 | $25.07 | $25.33 | $23.93 | $24.21 | -3.04% | 13,832,630 |
| Jul 22, 2019 | $24.90 | $25.27 | $24.73 | $24.97 | +0.36% | 9,083,286 |
| Jul 15, 2019 | $25.51 | $25.81 | $24.87 | $24.88 | -2.32% | 6,944,459 |
| Jul 8, 2019 | $25.09 | $26.00 | $25.05 | $25.47 | +1.39% | 8,183,770 |
| Jul 1, 2019 | $24.55 | $25.20 | $24.07 | $25.12 | +3.33% | 6,218,684 |
| Jun 24, 2019 | $25.06 | $25.10 | $23.86 | $24.31 | -2.72% | 10,158,184 |
| Jun 17, 2019 | $24.72 | $25.50 | $24.72 | $24.99 | +1.09% | 10,282,579 |
| Jun 10, 2019 | $24.82 | $24.92 | $24.55 | $24.72 | -0.28% | 7,638,416 |
| Jun 3, 2019 | $24.52 | $25.02 | $24.10 | $24.79 | +1.56% | 8,608,224 |
| May 28, 2019 | $24.50 | $24.54 | $23.89 | $24.41 | +0.04% | 7,592,343 |
| May 20, 2019 | $24.03 | $24.47 | $23.71 | $24.40 | +1.50% | 6,183,966 |
| May 13, 2019 | $23.61 | $24.11 | $23.54 | $24.04 | +1.05% | 9,881,079 |
| May 6, 2019 | $24.24 | $24.45 | $23.32 | $23.79 | -2.02% | 14,363,888 |
| Apr 29, 2019 | $24.01 | $24.43 | $23.58 | $24.28 | +1.12% | 12,500,258 |
| Apr 22, 2019 | $23.25 | $24.13 | $22.70 | $24.01 | +3.00% | 10,317,970 |
| Apr 15, 2019 | $23.63 | $23.71 | $22.88 | $23.31 | -1.23% | 7,749,700 |
| Apr 8, 2019 | $23.00 | $23.60 | $22.75 | $23.60 | +2.34% | 14,939,675 |
| Apr 1, 2019 | $22.73 | $23.16 | $22.40 | $23.06 | +1.50% | 6,456,514 |
| Mar 25, 2019 | $22.58 | $22.88 | $22.41 | $22.72 | +0.58% | 8,033,823 |
| Mar 18, 2019 | $22.80 | $22.91 | $22.08 | $22.59 | -0.75% | 10,002,870 |
| Mar 11, 2019 | $22.15 | $22.79 | $22.04 | $22.76 | +3.03% | 10,512,493 |
| Mar 4, 2019 | $21.78 | $22.28 | $21.73 | $22.09 | +1.47% | 7,928,336 |
| Feb 25, 2019 | $21.96 | $22.16 | $21.59 | $21.77 | -0.59% | 12,353,759 |
| Feb 19, 2019 | $22.90 | $23.10 | $21.90 | $21.90 | -4.66% | 10,231,474 |
| Feb 11, 2019 | $22.73 | $23.04 | $22.47 | $22.97 | +1.01% | 9,530,976 |
| Feb 4, 2019 | $22.13 | $22.90 | $22.05 | $22.74 | +2.66% | 9,136,772 |
| Jan 28, 2019 | $21.45 | $22.31 | $21.43 | $22.15 | +3.07% | 14,187,466 |
| Jan 22, 2019 | $21.42 | $21.50 | $20.98 | $21.49 | +0.23% | 9,057,451 |
| Jan 14, 2019 | $20.76 | $21.53 | $20.52 | $21.44 | +3.18% | 9,490,368 |
| Jan 7, 2019 | $19.69 | $20.81 | $19.62 | $20.78 | +5.70% | 10,754,994 |
| Dec 31, 2018 | $19.77 | $19.85 | $19.33 | $19.66 | -0.71% | 9,071,108 |
| Dec 24, 2018 | $19.49 | $20.16 | $18.91 | $19.80 | +1.43% | 8,675,156 |
| Dec 17, 2018 | $20.60 | $21.13 | $19.47 | $19.52 | -5.33% | 10,139,476 |
| Dec 10, 2018 | $20.96 | $21.04 | $20.37 | $20.62 | -1.53% | 5,583,435 |
| Dec 3, 2018 | $20.87 | $21.33 | $20.21 | $20.94 | +0.53% | 8,268,040 |
| Nov 26, 2018 | $20.15 | $20.85 | $19.90 | $20.83 | +4.99% | 8,504,810 |
| Nov 19, 2018 | $19.63 | $20.02 | $19.51 | $19.84 | +0.10% | 7,800,189 |
| Nov 12, 2018 | $20.50 | $20.65 | $19.64 | $19.82 | -3.41% | 9,494,719 |
| Nov 5, 2018 | $19.87 | $20.76 | $19.60 | $20.52 | +2.86% | 15,631,141 |
| Oct 29, 2018 | $21.00 | $21.39 | $19.61 | $19.95 | -4.18% | 14,013,497 |
| Oct 22, 2018 | $20.77 | $21.27 | $20.30 | $20.82 | +0.29% | 10,526,764 |
| Oct 15, 2018 | $20.21 | $20.97 | $20.19 | $20.76 | +2.72% | 10,577,278 |
| Oct 8, 2018 | $20.86 | $21.22 | $20.10 | $20.21 | -3.30% | 11,459,865 |
| Oct 1, 2018 | $21.90 | $22.00 | $20.61 | $20.90 | -4.52% | 16,537,058 |
| Sep 24, 2018 | $22.71 | $22.79 | $21.55 | $21.89 | -3.78% | 12,409,190 |
| Sep 17, 2018 | $22.47 | $22.92 | $22.37 | $22.75 | +1.16% | 9,426,457 |
| Sep 10, 2018 | $22.98 | $23.04 | $22.26 | $22.49 | -1.66% | 11,427,213 |
| Sep 4, 2018 | $23.11 | $23.24 | $22.72 | $22.87 | -1.42% | 7,227,208 |
| Aug 27, 2018 | $23.07 | $23.34 | $22.85 | $23.20 | +0.83% | 11,372,883 |
| Aug 20, 2018 | $23.05 | $23.12 | $22.66 | $23.01 | +0.04% | 6,436,891 |
| Aug 13, 2018 | $22.29 | $23.01 | $22.25 | $23.00 | +2.68% | 8,169,553 |
| Aug 6, 2018 | $22.63 | $22.75 | $22.38 | $22.40 | -0.84% | 7,264,358 |
| Jul 30, 2018 | $21.92 | $22.63 | $21.66 | $22.59 | +3.01% | 9,491,694 |
| Jul 23, 2018 | $22.64 | $22.70 | $21.89 | $21.93 | -3.26% | 14,843,909 |
| Jul 16, 2018 | $22.68 | $22.96 | $22.34 | $22.67 | -0.18% | 16,293,993 |
| Jul 9, 2018 | $22.56 | $22.78 | $22.25 | $22.71 | +0.75% | 8,260,852 |
| Jul 2, 2018 | $22.15 | $22.59 | $21.93 | $22.54 | +1.62% | 4,795,865 |
| Jun 25, 2018 | $22.07 | $22.31 | $21.84 | $22.18 | +1.51% | 12,094,022 |
| Jun 18, 2018 | $21.02 | $22.03 | $20.88 | $21.85 | +3.90% | 17,018,833 |
| Jun 11, 2018 | $20.95 | $21.27 | $20.83 | $21.03 | +0.38% | 11,321,577 |
| Jun 4, 2018 | $20.20 | $20.98 | $20.12 | $20.95 | +3.87% | 15,155,526 |
| May 29, 2018 | $19.58 | $20.17 | $19.41 | $20.17 | +2.80% | 8,526,177 |
| May 21, 2018 | $19.78 | $19.87 | $19.50 | $19.62 | -0.41% | 10,242,205 |
| May 14, 2018 | $20.70 | $20.78 | $19.65 | $19.70 | -5.97% | 12,477,497 |
| May 7, 2018 | $20.52 | $21.06 | $20.42 | $20.95 | +2.24% | 8,432,409 |
| Apr 30, 2018 | $20.14 | $20.65 | $20.01 | $20.49 | +2.04% | 7,527,487 |
| Apr 23, 2018 | $19.76 | $20.19 | $19.58 | $20.08 | +1.77% | 7,788,430 |
| Apr 16, 2018 | $19.83 | $20.16 | $19.69 | $19.73 | -0.05% | 4,897,436 |
| Apr 9, 2018 | $19.81 | $20.00 | $19.62 | $19.74 | +0.15% | 8,297,661 |
| Apr 2, 2018 | $19.77 | $19.92 | $19.49 | $19.71 | -1.84% | 11,484,018 |
| Mar 26, 2018 | $19.24 | $20.26 | $19.02 | $20.08 | +5.41% | 5,987,709 |
| Mar 19, 2018 | $19.91 | $19.91 | $19.02 | $19.05 | -4.08% | 8,368,616 |
| Mar 12, 2018 | $19.78 | $19.92 | $19.46 | $19.86 | +0.40% | 11,896,566 |
| Mar 5, 2018 | $19.37 | $19.96 | $19.29 | $19.78 | +1.80% | 7,934,445 |
| Feb 26, 2018 | $19.25 | $19.58 | $19.10 | $19.43 | +0.83% | 15,581,444 |
| Feb 20, 2018 | $19.55 | $19.82 | $19.03 | $19.27 | -2.13% | 7,877,158 |
| Feb 12, 2018 | $18.87 | $19.70 | $18.54 | $19.69 | +4.40% | 11,710,366 |
| Feb 5, 2018 | $20.15 | $20.22 | $18.39 | $18.86 | -6.86% | 16,574,632 |
| Jan 29, 2018 | $20.41 | $20.89 | $20.00 | $20.25 | -0.54% | 12,739,794 |
| Jan 22, 2018 | $20.49 | $20.81 | $20.30 | $20.36 | -0.24% | 8,538,370 |
| Jan 16, 2018 | $20.52 | $20.63 | $20.15 | $20.41 | -0.24% | 8,021,828 |
| Jan 8, 2018 | $20.87 | $21.03 | $20.37 | $20.46 | -2.25% | 14,064,728 |
| Jan 2, 2018 | $21.86 | $21.86 | $20.89 | $20.93 | -4.17% | 7,261,137 |
| Dec 26, 2017 | $21.81 | $21.96 | $21.69 | $21.84 | +0.28% | 3,389,356 |
| Dec 18, 2017 | $22.33 | $22.43 | $21.70 | $21.78 | -2.11% | 7,833,456 |
| Dec 11, 2017 | $21.73 | $22.39 | $21.69 | $22.25 | +2.20% | 8,176,867 |
| Dec 4, 2017 | $21.91 | $21.91 | $21.23 | $21.77 | +0.97% | 9,075,900 |
| Nov 27, 2017 | $21.94 | $22.03 | $21.28 | $21.56 | -2.04% | 8,336,534 |
| Nov 20, 2017 | $21.45 | $22.06 | $21.30 | $22.01 | +2.61% | 6,532,885 |
| Nov 13, 2017 | $22.08 | $22.24 | $21.42 | $21.45 | -3.07% | 13,872,229 |
| Nov 6, 2017 | $21.60 | $22.33 | $21.48 | $22.13 | +3.36% | 11,966,567 |
| Oct 30, 2017 | $21.50 | $21.69 | $20.47 | $21.41 | -0.33% | 14,086,801 |
| Oct 23, 2017 | $21.70 | $21.76 | $21.29 | $21.48 | -0.46% | 6,736,374 |
| Oct 16, 2017 | $21.77 | $21.79 | $21.36 | $21.58 | -0.87% | 8,166,940 |
| Oct 9, 2017 | $21.53 | $21.89 | $21.48 | $21.77 | +1.26% | 6,073,731 |
| Oct 2, 2017 | $21.84 | $21.93 | $21.45 | $21.50 | -0.97% | 8,195,764 |
| Sep 25, 2017 | $21.75 | $22.29 | $21.39 | $21.71 | +0.23% | 12,348,752 |
| Sep 18, 2017 | $22.10 | $22.42 | $21.65 | $21.66 | -2.17% | 8,910,412 |
| Sep 11, 2017 | $21.67 | $22.49 | $21.67 | $22.14 | +2.55% | 11,517,846 |
| Sep 5, 2017 | $22.31 | $22.45 | $21.57 | $21.59 | -2.97% | 8,546,641 |
| Aug 28, 2017 | $22.63 | $22.70 | $21.83 | $22.25 | -1.77% | 11,047,791 |
| Aug 21, 2017 | $22.79 | $22.79 | $22.30 | $22.65 | -0.40% | 10,034,731 |
| Aug 14, 2017 | $22.16 | $23.12 | $22.13 | $22.74 | +3.08% | 23,225,006 |
| Aug 7, 2017 | $22.49 | $22.62 | $21.35 | $22.06 | -1.96% | 9,008,476 |
| Jul 31, 2017 | $23.09 | $23.22 | $22.35 | $22.50 | -2.64% | 6,299,102 |
| Jul 24, 2017 | $23.00 | $23.23 | $22.82 | $23.11 | +0.48% | 6,409,063 |
| Jul 17, 2017 | $22.91 | $23.09 | $22.76 | $23.00 | +0.57% | 6,071,020 |
| Jul 10, 2017 | $22.70 | $23.09 | $22.29 | $22.87 | +1.73% | 8,694,315 |
| Jul 3, 2017 | $22.64 | $22.70 | $22.23 | $22.48 | -0.40% | 7,006,522 |
| Jun 26, 2017 | $22.81 | $22.82 | $21.94 | $22.57 | -0.57% | 7,598,497 |
| Jun 19, 2017 | $22.53 | $22.91 | $22.22 | $22.70 | +0.58% | 11,919,821 |
| Jun 12, 2017 | $21.89 | $22.72 | $21.76 | $22.57 | +2.59% | 19,530,740 |
| Jun 5, 2017 | $23.00 | $23.10 | $21.94 | $22.00 | -5.13% | 13,494,921 |
| May 30, 2017 | $22.37 | $23.23 | $22.25 | $23.19 | +3.71% | 6,031,048 |
| May 22, 2017 | $22.24 | $22.82 | $22.15 | $22.36 | +0.77% | 7,897,928 |
| May 15, 2017 | $22.30 | $22.66 | $22.02 | $22.19 | -0.49% | 9,988,248 |
| May 8, 2017 | $22.29 | $22.60 | $22.00 | $22.30 | +0.13% | 10,481,238 |
| May 1, 2017 | $23.15 | $23.36 | $22.25 | $22.27 | -3.38% | 7,429,737 |
| Apr 24, 2017 | $23.65 | $23.74 | $22.93 | $23.05 | -2.41% | 6,995,857 |
| Apr 17, 2017 | $23.29 | $23.83 | $23.27 | $23.62 | +1.68% | 5,393,176 |
| Apr 10, 2017 | $23.75 | $23.75 | $23.09 | $23.23 | -2.19% | 5,949,115 |
| Apr 3, 2017 | $22.97 | $23.80 | $22.77 | $23.75 | +3.44% | 10,867,658 |
| Mar 27, 2017 | $23.34 | $23.42 | $22.73 | $22.96 | -1.80% | 10,778,507 |
| Mar 20, 2017 | $23.18 | $23.76 | $22.83 | $23.38 | +0.82% | 16,178,976 |
| Mar 13, 2017 | $22.28 | $23.21 | $22.12 | $23.19 | +4.04% | 13,426,904 |
| Mar 6, 2017 | $23.47 | $23.48 | $22.05 | $22.29 | -4.91% | 10,642,287 |
| Feb 27, 2017 | $23.43 | $23.98 | $23.03 | $23.44 | -0.89% | 14,204,706 |
| Feb 21, 2017 | $23.02 | $23.85 | $22.90 | $23.65 | +2.92% | 6,050,617 |
| Feb 13, 2017 | $22.97 | $23.14 | $22.65 | $22.98 | +0.35% | 8,537,931 |
| Feb 6, 2017 | $22.57 | $23.01 | $22.45 | $22.90 | +1.33% | 7,046,530 |
| Jan 30, 2017 | $21.48 | $22.78 | $21.32 | $22.60 | +5.31% | 15,298,555 |
| Jan 23, 2017 | $21.12 | $21.58 | $20.95 | $21.46 | +1.56% | 9,508,526 |
| Jan 17, 2017 | $20.88 | $21.23 | $20.70 | $21.13 | +1.29% | 7,803,239 |
| Jan 9, 2017 | $21.20 | $21.20 | $20.10 | $20.86 | -1.18% | 7,829,781 |
| Jan 3, 2017 | $21.02 | $21.34 | $20.64 | $21.11 | +0.62% | 6,386,821 |
| Dec 27, 2016 | $20.55 | $21.00 | $20.39 | $20.98 | +2.04% | 5,217,344 |
| Dec 19, 2016 | $20.01 | $20.65 | $19.93 | $20.56 | +3.11% | 10,276,482 |
| Dec 12, 2016 | $21.13 | $21.24 | $19.63 | $19.94 | -6.16% | 21,090,589 |
| Dec 5, 2016 | $20.98 | $21.49 | $20.70 | $21.25 | +2.16% | 12,400,622 |
| Nov 28, 2016 | $21.14 | $21.52 | $20.35 | $20.80 | -2.12% | 13,961,807 |
| Nov 21, 2016 | $21.22 | $21.43 | $20.79 | $21.25 | +0.52% | 9,969,633 |
| Nov 14, 2016 | $20.56 | $21.28 | $20.32 | $21.14 | – | 9,623,808 |
Seasonality
AMH return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.9% | -0.9% | 0.8% | 3.7% | 0.4% | 2.7% | 2.3% | 0.8% | -4.5% | -1.2% | 2.9% | 0.0% |
| Months up | 5 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 1 of 10 | 3 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -2.4% | -4.2% | -5.8% | 14.0% | 0.8% | 5.5% | -0.3% | -0.4% | -7.8% | 4.0% | ||
| 2025 | -7.5% | 6.9% | 3.1% | -1.1% | 1.2% | -3.9% | -3.8% | 3.3% | -6.4% | -5.0% | 1.6% | 0.9% |
| 2024 | -2.5% | 5.6% | 0.1% | -2.7% | 0.7% | 3.9% | -2.9% | 10.2% | -2.8% | -8.2% | 8.7% | -1.6% |
| 2023 | 13.8% | -9.5% | 2.1% | 5.8% | 3.1% | 4.1% | 5.7% | -3.8% | -5.9% | -2.8% | 10.8% | -0.3% |
| 2022 | -10.3% | -2.9% | 5.8% | -1.0% | -6.7% | -3.6% | 6.9% | -6.1% | -7.3% | -2.7% | 3.5% | -8.4% |
| 2021 | 0.8% | 3.0% | 7.4% | 11.1% | 2.8% | 2.3% | 8.1% | -0.1% | -8.9% | 6.5% | -1.3% | 9.0% |
| 2020 | 4.3% | -5.3% | -10.2% | 4.1% | 4.6% | 6.8% | 7.8% | -1.2% | -0.4% | -0.7% | 1.6% | 4.6% |
| 2019 | 11.4% | -1.2% | 4.3% | 5.5% | 1.8% | -0.2% | -0.4% | 5.7% | 1.4% | 2.2% | 0.9% | -1.7% |
| 2018 | -4.8% | -7.7% | 4.9% | 0.6% | -1.4% | 11.6% | -0.2% | 4.8% | -5.4% | -3.7% | -1.1% | -4.5% |
| 2017 | 6.2% | 6.7% | -3.2% | 0.4% | -2.5% | 0.7% | 1.9% | -3.7% | -1.8% | -2.0% | 0.9% | 1.9% |