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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	24.05	24.2	24.2	24.46	24.05	31,288
October 15, 2025	24.06	24.13	24.13	24.44	23.81	23,795
October 14, 2025	24.09	24	24	24.09	23.87	18,668
October 13, 2025	24.14	24.01	24.01	24.4	24	9,378
October 10, 2025	24.25	24.06	24.06	24.25	24.06	3,020
October 09, 2025	24.36	24.18	24.18	24.36	24.11	3,747
October 08, 2025	24.23	24.15	24.15	24.23	24.11	5,993
October 07, 2025	24.13	24.2	24.2	24.2	24.12	11,165
October 06, 2025	24.2	24.19	24.19	24.22	24.08	5,544
October 03, 2025	24.15	24.13	24.13	24.19	24.06	10,192
October 02, 2025	24.2	24.08	24.08	24.2	24.08	5,176
October 01, 2025	24.2	24.2	24.2	24.25	24.1	9,655
September 30, 2025	24.36	24.1	24.1	24.36	24	7,391
September 29, 2025	24.09	24.28	24.28	24.62	24.09	3,329
September 26, 2025	24.35	24.34	24.34	24.61	24.34	1,009
September 25, 2025	24.32	24.35	24.35	24.35	24.17	2,389
September 24, 2025	24.35	24.33	24.33	24.45	24.3	3,683
September 23, 2025	24.59	24.47	24.47	24.6	24.43	7,573
September 22, 2025	24.69	24.55	24.55	24.75	24.49	4,876
September 19, 2025	24.71	24.85	24.85	24.85	24.6	7,321
September 18, 2025	24.75	24.71	24.71	24.78	24.34	12,953
September 17, 2025	24.7	24.74	24.74	24.75	24.63	5,468
September 16, 2025	23.86	24.63	24.63	24.65	23.85	7,357
September 15, 2025	24.44	24.38	24.38	24.44	24.1	13,027
September 12, 2025	24.61	24.65	24.26	24.75	24.61	2,777
September 11, 2025	24.66	24.68	24.68	24.68	24.62	2,203
September 10, 2025	24.6	24.6	24.6	24.6	24.6	1,293

American Homes 4 Rent (AMH-PH) NYSE