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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	23.78	23.96	23.96	23.96	23.7	3,891
January 12, 2026	23.95	23.69	23.69	24.09	23.45	15,684
January 09, 2026	23.82	23.8	23.8	23.82	23.68	11,008
January 08, 2026	23.69	23.83	23.83	23.96	23.65	4,681
January 07, 2026	24	23.75	23.75	24.21	23.4	60,186
January 06, 2026	24.18	23.98	23.98	24.21	23.97	14,604
January 05, 2026	24.01	24.27	24.27	24.27	23.95	9,848
January 02, 2026	24.56	24.44	24.44	24.56	24.19	1,131
December 31, 2025	24.17	24.31	24.31	24.31	24.15	2,470
December 30, 2025	23.95	24.3	24.3	24.3	23.95	2,114
December 29, 2025	24.02	23.95	23.95	24.02	23.95	874
December 26, 2025	24.05	24.11	24.11	24.11	24.05	798
December 24, 2025	24.18	24.04	24.04	24.18	24.03	853
December 23, 2025	24.04	24.04	24.04	24.04	23.91	6,043
December 22, 2025	23.92	24.09	24.09	24.28	23.92	4,515
December 19, 2025	24.12	23.95	23.95	24.12	23.95	3,929
December 18, 2025	24.1	23.9	23.9	24.29	23.82	2,498
December 17, 2025	24.28	24.1	24.1	24.28	24.06	3,733
December 16, 2025	24.4	24.25	24.25	24.4	24.07	2,086
December 15, 2025	24.23	24.15	24.15	24.36	24.06	9,745
December 12, 2025	24.34	24.36	23.97	24.36	24.18	4,121
December 11, 2025	24.06	24.31	23.92	24.43	24.06	8,022
December 10, 2025	24.2	24.16	23.77	24.35	23.93	17,744
December 09, 2025	24	24.2	24.2	24.32	24	14,227
December 08, 2025	24.1	23.97	23.97	24.27	23.91	11,402
December 05, 2025	24.14	23.99	23.99	24.15	23.8	7,857
December 04, 2025	24.07	24	24	24.34	24	7,906
December 03, 2025	24	24.03	24.03	24.17	23.96	5,044
December 02, 2025	24.05	23.93	23.93	24.06	23.85	5,144
December 01, 2025	24.07	24.08	24.08	24.47	24.01	7,127
November 28, 2025	24.35	24.05	24.05	24.39	24.02	26,052
November 26, 2025	24.15	24.34	24.34	24.4	24.14	7,085
November 25, 2025	23.82	24.02	24.02	24.14	23.82	3,506
November 24, 2025	23.99	24.03	24.03	24.07	23.98	3,761
November 21, 2025	23.86	24.07	24.07	24.07	23.86	1,841
November 20, 2025	24.27	23.86	23.86	24.27	23.86	7,689
November 19, 2025	24.01	24	24	24.13	23.89	6,502
November 18, 2025	24.01	24.03	24.03	24.14	23.88	8,921
November 17, 2025	24.16	24.01	24.01	24.43	24.01	9,312
November 14, 2025	24.49	24.18	24.18	24.65	24.04	19,377
November 13, 2025	24.28	24.25	24.25	24.39	24.23	16,344
November 12, 2025	24.45	24.31	24.31	24.45	24.24	3,623
November 11, 2025	24.35	24.34	24.34	24.42	24.34	663
November 10, 2025	24.26	24.36	24.36	24.36	24.26	2,158
November 07, 2025	24.34	24.24	24.24	24.35	24.23	3,015
November 06, 2025	24.7	24.27	24.27	24.7	24.27	4,734
November 05, 2025	24.5	24.35	24.35	24.5	24.35	4,005
November 04, 2025	24.62	24.32	24.32	24.65	24.27	12,727
November 03, 2025	24.76	24.68	24.68	24.77	24.68	4,085
October 31, 2025	24.7	24.84	24.84	24.97	24.68	26,502
October 30, 2025	24.69	24.68	24.68	24.69	24.6	2,266
October 29, 2025	24.51	24.66	24.66	24.78	24.51	3,220
October 28, 2025	24.4	24.64	24.64	24.68	24.35	6,667
October 27, 2025	24.31	24.4	24.4	24.47	24.22	4,540
October 24, 2025	24.35	24.44	24.44	24.44	24.35	4,863
October 23, 2025	24.21	24.37	24.37	24.57	24.18	1,957
October 22, 2025	24.64	24.31	24.31	24.64	24.31	3,711
October 21, 2025	24.57	24.45	24.45	24.57	24.45	3,736
October 20, 2025	24.3	24.45	24.45	24.56	24.3	2,534
October 17, 2025	24.2	24.15	24.15	24.44	24.09	79,520

American Homes 4 Rent (AMH-PH) NYSE