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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	24.59	24.72	24.72	24.73	24.35	2,738
September 08, 2025	24.95	24.8	24.8	24.95	24.62	6,967
September 05, 2025	24.42	24.83	24.83	24.99	24.42	12,622
September 04, 2025	24.26	24.51	24.51	24.59	24.26	14,958
September 03, 2025	24.4	24.4	24.4	24.67	24.26	10,111
September 02, 2025	24.11	24.3	24.3	24.47	24.11	1,761
August 29, 2025	24.06	24.38	24.38	24.69	24.06	27,947
August 28, 2025	24.57	24.75	24.75	24.94	24.18	27,793
August 27, 2025	24.5	24.78	24.78	24.78	24.5	4,602
August 26, 2025	24.88	24.59	24.59	24.9	24.48	6,153
August 25, 2025	24.58	24.9	24.9	24.9	24.58	2,854
August 22, 2025	24.76	24.8	24.8	24.99	24.65	10,311
August 21, 2025	24.5	24.67	24.67	24.73	24.5	10,098
August 20, 2025	24.22	24.61	24.61	24.65	24.22	4,832
August 19, 2025	24.36	24.47	24.47	24.53	24.3	13,007
August 18, 2025	23.98	24.36	24.36	24.43	23.98	6,772
August 15, 2025	23.87	23.96	23.96	23.96	23.82	3,552
August 14, 2025	23.82	23.83	23.83	23.83	23.8	2,321
August 13, 2025	23.85	23.88	23.88	23.88	23.8	4,146
August 12, 2025	23.77	23.84	23.84	23.95	23.77	4,384
August 11, 2025	23.82	23.78	23.78	23.82	23.78	782
August 08, 2025	23.82	23.82	23.82	23.82	23.82	693
August 07, 2025	23.8	23.76	23.76	23.87	23.74	4,118
August 06, 2025	23.86	23.82	23.82	23.9	23.73	20,383
August 05, 2025	23.86	23.81	23.81	23.87	23.73	1,773
August 04, 2025	23.9	23.83	23.83	23.9	23.75	1,231
August 01, 2025	23.98	23.69	23.69	23.98	23.62	1,406
July 31, 2025	23.61	23.64	23.64	23.71	23.61	8,699
July 30, 2025	23.65	23.6	23.6	23.65	23.6	3,923
July 29, 2025	23.7	23.65	23.65	23.71	23.65	3,990
July 28, 2025	23.69	23.62	23.62	23.87	23.61	3,095
July 25, 2025	23.71	23.7	23.7	23.84	23.65	3,062
July 24, 2025	23.64	23.64	23.64	23.64	23.64	624
July 23, 2025	23.56	23.64	23.64	23.79	23.56	2,293
July 22, 2025	23.88	23.64	23.64	23.88	23.57	8,996
July 21, 2025	23.86	23.84	23.84	23.93	23.84	1,074
July 18, 2025	23.66	23.78	23.78	23.84	23.65	1,235
July 17, 2025	23.65	23.73	23.73	23.8	23.65	2,450
July 16, 2025	23.7	23.65	23.65	23.81	23.62	3,484
July 15, 2025	23.82	23.62	23.62	23.82	23.62	3,887
July 14, 2025	23.79	23.81	23.81	23.87	23.78	2,868
July 11, 2025	23.77	23.78	23.78	23.87	23.77	4,687
July 10, 2025	23.63	23.87	23.87	23.87	23.63	1,416
July 09, 2025	23.56	23.59	23.59	23.7	23.53	7,856
July 08, 2025	23.77	23.71	23.71	23.89	23.63	2,703
July 07, 2025	23.67	23.76	23.76	23.8	23.67	3,902
July 03, 2025	23.69	23.86	23.86	23.86	23.69	2,711
July 02, 2025	23.55	23.8	23.8	23.8	23.55	3,665
July 01, 2025	23.53	23.63	23.63	23.66	23.53	4,277
June 30, 2025	23.54	23.51	23.51	23.69	23.32	76,619
June 27, 2025	23.37	23.34	23.34	23.55	23.15	15,938
June 26, 2025	23.36	23.48	23.48	23.49	23.17	20,911
June 25, 2025	23.77	23.34	23.34	23.77	23.26	17,350
June 24, 2025	23.96	23.85	23.85	23.96	23.64	3,713
June 23, 2025	23.71	23.66	23.66	23.8	23.5	10,079
June 20, 2025	23.9	23.78	23.78	23.9	23.74	3,469
June 18, 2025	23.9	23.82	23.82	23.92	23.6	14,789
June 17, 2025	23.97	23.91	23.91	23.98	23.86	3,516

American Homes 4 Rent (AMH-PH) NYSE