American Homes 4 Rent - AMH-PG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	23.59	23.49	23.49	23.59	23.42	4,952
September 04, 2025	23.08	23.59	23.59	23.6	23.08	4,288
September 03, 2025	23.44	23.47	23.47	23.53	23.08	18,746
September 02, 2025	23.63	23.49	23.49	23.63	23.18	3,464
August 29, 2025	23.47	23.15	23.15	23.47	23.08	27,905
August 28, 2025	23.52	23.56	23.56	23.6	23.48	6,014
August 27, 2025	23.7	23.54	23.54	23.7	23.54	10,435
August 26, 2025	23.64	23.61	23.61	23.69	23.58	2,429
August 25, 2025	23.82	23.56	23.56	23.82	23.56	394
August 22, 2025	23.6	23.85	23.85	23.85	23.57	2,319
August 21, 2025	23.43	23.61	23.61	23.62	23.43	7,017
August 20, 2025	23.43	23.53	23.53	23.53	23.43	4,070
August 19, 2025	23.29	23.3	23.3	23.34	23.29	4,880
August 18, 2025	23.17	23.17	23.17	23.17	23.06	6,707
August 15, 2025	23.06	23.13	23.13	23.14	23.06	1,950
August 14, 2025	23.02	23.03	23.03	23.07	22.99	4,037
August 13, 2025	23	22.95	22.95	23	22.9	2,886
August 12, 2025	22.94	22.92	22.92	22.94	22.92	1,727
August 11, 2025	23	23	23	23	23	931
August 08, 2025	22.87	22.95	22.95	22.95	22.86	2,347
August 07, 2025	22.87	22.88	22.88	22.88	22.78	985
August 06, 2025	22.92	22.9	22.9	22.99	22.9	1,445
August 05, 2025	22.76	22.98	22.98	22.98	22.76	959
August 04, 2025	22.7	23	23	23	22.66	8,322
August 01, 2025	22.71	22.7	22.7	22.71	22.67	8,169
July 31, 2025	22.8	22.81	22.81	22.95	22.75	5,503
July 30, 2025	22.74	22.64	22.64	22.74	22.64	4,067
July 29, 2025	22.66	22.7	22.7	22.7	22.66	3,207
July 28, 2025	22.7	22.7	22.7	22.7	22.64	5,387
July 25, 2025	22.98	22.84	22.84	22.98	22.71	1,147
July 24, 2025	22.61	22.69	22.69	23.19	22.61	4,744
July 23, 2025	22.78	22.65	22.65	22.78	22.65	3,475
July 22, 2025	22.7	22.65	22.65	22.7	22.59	5,247
July 21, 2025	22.61	22.67	22.67	22.86	22.6	2,519
July 18, 2025	22.62	22.63	22.63	22.79	22.62	1,260
July 17, 2025	22.73	22.77	22.77	22.77	22.73	854
July 16, 2025	22.73	22.68	22.68	22.83	22.65	4,166
July 15, 2025	22.67	22.6	22.6	22.73	22.6	2,945
July 14, 2025	22.85	22.73	22.73	22.95	22.7	1,865
July 11, 2025	22.7	22.8	22.8	22.81	22.7	1,672
July 10, 2025	22.75	22.84	22.84	22.84	22.73	2,815
July 09, 2025	22.5	22.6	22.6	22.65	22.5	5,408
July 08, 2025	23.08	22.77	22.77	23.08	22.77	3,012
July 07, 2025	23.02	23.11	23.11	23.11	22.9	4,201
July 03, 2025	22.9	23.13	23.13	23.13	22.69	1,996
July 02, 2025	22.84	22.84	22.84	22.84	22.84	0
July 01, 2025	22.92	22.84	22.84	22.94	22.74	5,862
June 30, 2025	22.87	22.83	22.83	22.87	22.41	7,769
June 27, 2025	22.7	22.7	22.7	23.26	22.7	3,968
June 26, 2025	22.79	22.77	22.77	22.85	22.68	58,370
June 25, 2025	22.84	22.67	22.67	22.84	22.62	3,494
June 24, 2025	22.8	23	23	23.01	22.8	1,606
June 23, 2025	22.66	22.9	22.9	22.9	22.65	10,647
June 20, 2025	22.9	22.89	22.89	22.95	22.86	7,309
June 18, 2025	22.72	22.91	22.91	22.91	22.65	5,338
June 17, 2025	22.97	22.92	22.92	22.97	22.9	2,075
June 16, 2025	22.68	22.95	22.95	22.95	22.68	11,974
June 13, 2025	22.43	22.73	22.73	22.73	22.37	9,311
June 12, 2025	23	22.92	22.55	23.02	22.78	11,888
June 11, 2025	23.42	22.95	22.58	23.42	22.8	31,278

American Homes 4 Rent (AMH-PG) NYSE