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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	31.06	31.04	31.04	31.2	30.51	4.78M
January 12, 2026	31.1	31.01	31.01	31.74	30.99	5.56M
January 09, 2026	31.54	31.02	31.02	31.73	30.73	5.87M
January 08, 2026	30.65	31.63	31.63	32.04	30.4	7.09M
January 07, 2026	32.55	31.01	31.01	32.65	28.85	16M
January 06, 2026	31.56	32.4	32.4	32.41	31.39	4.38M
January 05, 2026	31.74	31.53	31.53	32.03	31.52	3.77M
January 02, 2026	31.84	31.92	31.92	32.13	31.66	3.36M
December 31, 2025	32.24	32.1	32.1	32.35	31.98	2.3M
December 30, 2025	32.18	32.23	32.23	32.35	32.11	2.06M
December 29, 2025	31.98	32.08	32.08	32.14	31.75	1.79M
December 26, 2025	31.78	31.89	31.89	31.95	31.69	1.25M
December 24, 2025	31.46	31.83	31.83	31.97	31.46	1.55M
December 23, 2025	31.52	31.49	31.49	31.58	31.2	1.87M
December 22, 2025	30.98	31.47	31.47	31.53	30.95	2.58M
December 19, 2025	31.71	31.12	31.12	31.72	31.09	5.72M
December 18, 2025	32.01	31.68	31.68	32.12	31.67	2.5M
December 17, 2025	31.43	32.02	32.02	32.21	31.31	3.28M
December 16, 2025	31.46	31.4	31.4	31.49	31.14	3.83M
December 15, 2025	31.22	31.41	31.41	31.47	30.96	3.06M
December 12, 2025	31.38	31.12	30.82	31.41	30.93	3.22M
December 11, 2025	30.97	31.21	30.91	31.48	30.97	4.9M
December 10, 2025	30.22	30.84	30.54	30.96	30.22	3.62M
December 09, 2025	30.51	30.16	29.87	30.91	30.11	3.35M
December 08, 2025	30.69	30.44	30.15	30.85	30.42	2.45M
December 05, 2025	30.78	30.83	30.53	31.17	30.63	2.91M
December 04, 2025	31.47	30.91	30.91	31.72	30.88	2.83M
December 03, 2025	31.83	31.55	31.55	31.95	31.5	1.85M
December 02, 2025	31.96	31.84	31.84	32.01	31.7	1.89M
December 01, 2025	31.89	31.89	31.89	32.3	31.78	2.6M
November 28, 2025	31.95	32.12	32.12	32.3	31.86	1.66M
November 26, 2025	31.99	31.95	31.95	32.29	31.8	2.31M
November 25, 2025	32.39	32.09	32.09	32.73	32.07	2.59M
November 24, 2025	32.37	32.42	32.42	32.65	32.17	3.68M
November 21, 2025	32.14	32.4	32.4	32.63	32.01	2.41M
November 20, 2025	31.74	32	32	32.14	31.74	2.46M
November 19, 2025	31.88	31.6	31.6	31.89	31.51	1.92M
November 18, 2025	31.96	31.88	31.88	31.99	31.53	2.46M
November 17, 2025	31.95	31.91	31.91	32.24	31.91	2.27M
November 14, 2025	31.85	31.99	31.99	32.28	31.84	2.56M
November 13, 2025	32.24	31.69	31.69	32.27	31.57	2.34M
November 12, 2025	32.06	32.35	32.35	32.48	32.06	2.98M
November 11, 2025	31.63	32.1	32.1	32.16	31.57	2.96M
November 10, 2025	31.74	31.53	31.53	31.93	31.51	2.39M
November 07, 2025	31.6	32	32	32.1	31.6	2.94M
November 06, 2025	32.08	31.59	31.59	32.18	31.52	2.16M
November 05, 2025	32.28	32.08	32.08	32.43	31.95	3.61M
November 04, 2025	31.77	32.18	32.18	32.18	31.56	2.95M
November 03, 2025	31.43	31.76	31.76	31.76	31.01	3.37M
October 31, 2025	31.94	31.6	31.6	32.14	31.19	7.95M
October 30, 2025	31.83	32.09	32.09	33.3	31.83	7.1M
October 29, 2025	32.31	31.87	31.87	32.35	31.69	4.47M
October 28, 2025	33.43	32.61	32.61	33.43	32.58	1.69M
October 27, 2025	33.37	33.42	33.42	33.46	33.06	1.72M
October 24, 2025	33.3	33.36	33.36	33.42	33.1	2.27M
October 23, 2025	33.37	33.29	33.29	33.38	32.85	2.92M
October 22, 2025	33.28	33.29	33.29	33.48	32.97	3.08M
October 21, 2025	32.92	33.11	33.11	33.29	32.82	2.54M
October 20, 2025	32.85	32.87	32.87	33.09	32.8	1.77M
October 17, 2025	32.54	32.79	32.79	32.82	32.24	2.09M

American Homes 4 Rent (AMH) NYSE