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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.95	23.96	23.96	23.96	23.95	970
February 19, 2026	24.02	23.99	23.99	24.02	23.91	2,630
February 18, 2026	23.92	23.91	23.91	24	23.9	4,053
February 17, 2026	23.9	23.83	23.83	24.04	23.83	3,026
February 13, 2026	24.07	23.96	23.96	24.07	23.88	2,127
February 12, 2026	23.79	23.89	23.89	24.29	23.76	5,623
February 11, 2026	23.7	23.83	23.83	23.87	23.7	5,373
February 10, 2026	23.95	23.78	23.78	23.95	23.69	26,989
February 09, 2026	23.85	23.9	23.9	23.9	23.85	1,212
February 06, 2026	23.81	23.95	23.95	23.99	23.81	2,358
February 05, 2026	23.86	23.98	23.98	23.98	23.86	1,516
February 04, 2026	23.81	23.81	23.81	23.81	23.81	649
February 03, 2026	24.02	24	24	24.02	24	1,811
February 02, 2026	23.8	24.05	24.05	24.05	23.8	1,753
January 30, 2026	23.82	23.99	23.99	23.99	23.82	1,267
January 29, 2026	24.05	23.88	23.88	24.14	23.8	6,113
January 28, 2026	23.8	23.82	23.82	23.82	23.8	1,574
January 27, 2026	23.95	23.8	23.8	24.07	23.8	6,130
January 26, 2026	24.09	24.05	24.05	24.1	23.93	7,641
January 23, 2026	24.02	24.05	24.05	24.15	23.86	2,804
January 22, 2026	24.02	24.19	24.19	24.19	23.88	12,171
January 21, 2026	24.07	23.97	23.97	24.08	23.96	3,379
January 20, 2026	23.85	23.93	23.93	23.93	23.8	10,263
January 16, 2026	24.03	23.86	23.86	24.03	23.8	1,833
January 15, 2026	24.03	23.88	23.88	24.03	23.8	3,387
January 14, 2026	23.65	23.8	23.8	23.95	23.65	6,381
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

American Homes 4 Rent (AMH-PH) NYSE