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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.99	23.9	23.9	24.02	23.61	18,683
October 16, 2025	23.97	23.98	23.98	23.99	23.47	2,156
October 15, 2025	24.04	24.04	24.04	24.04	23.71	10,522
October 14, 2025	23.67	23.8	23.8	23.96	23.5	4,792
October 13, 2025	23.78	23.45	23.45	23.79	23.38	8,208
October 10, 2025	23.76	23.59	23.59	23.92	23.53	8,244
October 09, 2025	24.05	23.87	23.87	24.06	23.87	5,662
October 08, 2025	24.05	23.84	23.84	24.05	23.57	4,849
October 07, 2025	24	24	24	24	24	311
October 06, 2025	23.87	24.06	24.06	24.06	23.87	4,260
October 03, 2025	23.9	24.07	24.07	24.07	23.9	2,238
October 02, 2025	24.07	24.08	24.08	24.08	24.05	1,687
October 01, 2025	24.06	24.09	24.09	24.09	24.01	7,055
September 30, 2025	23.93	23.9	23.9	24.09	23.86	9,969
September 29, 2025	24.01	23.93	23.93	24.01	23.71	5,108
September 26, 2025	24.03	24.05	24.05	24.09	23.95	3,551
September 25, 2025	24.27	24.16	24.16	24.27	24.09	975
September 24, 2025	24.16	24.17	24.17	24.28	24.03	2,465
September 23, 2025	24.28	24.16	24.16	24.29	23.97	7,300
September 22, 2025	23.66	24.06	24.06	24.29	23.66	1,421
September 19, 2025	23.93	23.93	23.93	23.93	23.93	312
September 18, 2025	23.85	23.99	23.99	23.99	23.75	16,588
September 17, 2025	23.7	23.83	23.83	23.99	23.55	11,007
September 16, 2025	23.59	23.6	23.6	23.71	23.41	13,887
September 15, 2025	23.57	23.78	23.78	23.85	23.52	33,934
September 12, 2025	23.74	23.8	23.43	23.85	23.74	46,626
September 11, 2025	23.59	23.74	23.74	23.95	23.58	10,573
September 10, 2025	23.49	23.57	23.57	23.57	23.48	3,812
September 09, 2025	23.55	23.62	23.62	23.62	23.55	1,648
September 08, 2025	23.6	23.65	23.65	23.65	23.56	9,673
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

American Homes 4 Rent (AMH-PG) NYSE