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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.42	29.52	29.52	31.53	29.24	7.43M
February 19, 2026	31.4	30.87	30.87	31.4	30.65	3.56M
February 18, 2026	31.32	31.36	31.36	31.5	31.03	3.59M
February 17, 2026	31.87	31.5	31.5	32.03	31.26	3.07M
February 13, 2026	31.62	31.62	31.62	31.89	31.41	4.47M
February 12, 2026	32.17	31.47	31.47	32.17	31.16	4.18M
February 11, 2026	31.47	31.74	31.74	32.02	31.45	4.42M
February 10, 2026	31.14	31.77	31.77	31.85	31.14	2.82M
February 09, 2026	30.89	31.07	31.07	31.1	30.53	3.42M
February 06, 2026	31.08	30.84	30.84	31.43	30.67	4.35M
February 05, 2026	31.13	30.97	30.97	31.36	30.85	3.83M
February 04, 2026	30.72	31.12	31.12	31.53	30.51	2.99M
February 03, 2026	30.69	30.54	30.54	31.2	30.13	3.94M
February 02, 2026	31.27	30.8	30.8	31.32	30.78	3.97M
January 30, 2026	30.93	31.32	31.32	31.42	30.6	2.54M
January 29, 2026	30.98	30.92	30.92	31.16	30.63	4.29M
January 28, 2026	31.61	30.79	30.79	31.61	30.72	3.26M
January 27, 2026	31.88	31.53	31.53	31.99	31.5	2.78M
January 26, 2026	32.12	31.87	31.87	32.12	31.76	4.16M
January 23, 2026	31.65	31.99	31.99	32.06	31.52	2.78M
January 22, 2026	32.06	31.53	31.53	32.27	31.5	3.14M
January 21, 2026	31.8	31.92	31.92	32.41	31.64	4.77M
January 20, 2026	32.13	31.82	31.82	32.21	31.51	4.08M
January 16, 2026	31.67	32.36	32.36	32.45	31.54	3.98M
January 15, 2026	31.44	31.72	31.72	32.2	31.44	5.33M
January 14, 2026	30.94	31.48	31.48	31.69	30.94	4.17M
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

American Homes 4 Rent (AMH) NYSE