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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	32.64	32.64	32.64	32.99	32.32	3.16M
October 15, 2025	33.08	32.56	32.56	33.31	32.42	3.41M
October 14, 2025	32.82	33.06	33.06	33.28	32.82	1.92M
October 13, 2025	32.46	32.92	32.92	32.95	32.42	1.96M
October 10, 2025	32.61	32.54	32.54	32.84	32.3	2.32M
October 09, 2025	32.85	32.54	32.54	33.04	32.51	1.72M
October 08, 2025	32.32	32.61	32.61	32.64	32.11	1.85M
October 07, 2025	32.55	32.38	32.38	32.9	32.35	2.86M
October 06, 2025	32.75	32.5	32.5	32.75	32.21	2.36M
October 03, 2025	32.68	32.64	32.64	32.94	32.59	1.65M
October 02, 2025	32.92	32.68	32.68	32.99	32.46	2.46M
October 01, 2025	33.28	32.83	32.83	33.51	32.78	3.14M
September 30, 2025	32.38	33.25	33.25	33.27	32.38	3.18M
September 29, 2025	32.64	32.47	32.47	32.8	32.35	2.92M
September 26, 2025	32.62	32.62	32.62	32.86	32.46	3.14M
September 25, 2025	32.76	32.61	32.61	32.87	32.5	4.65M
September 24, 2025	33.39	32.76	32.76	33.49	32.74	2.95M
September 23, 2025	33.41	33.52	33.52	33.54	33.15	2.78M
September 22, 2025	33.47	33.34	33.34	33.6	33.08	2.94M
September 19, 2025	33.34	33.43	33.43	33.65	33.22	5.26M
September 18, 2025	33.26	33.37	33.37	33.5	33.1	2.08M
September 17, 2025	33.16	33.28	33.28	33.79	33.16	3.49M
September 16, 2025	33.44	33.36	33.36	33.66	33.2	3M
September 15, 2025	34.03	33.44	33.44	34.03	33.27	3.63M
September 12, 2025	34.6	34.13	33.83	34.64	33.91	2.75M
September 11, 2025	34.14	34.62	34.32	34.67	34.12	1.97M

American Homes 4 Rent (AMH) NYSE