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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	34.55	34.12	34.12	34.71	34.1	2.33M
September 09, 2025	34.68	34.64	34.64	34.85	34.4	2.31M
September 08, 2025	34.59	34.71	34.71	34.83	34.47	2.53M
September 05, 2025	34.74	34.85	34.85	34.95	34.41	4.26M
September 04, 2025	34.81	34.62	34.62	35.08	34.25	4.04M
September 03, 2025	34.6	34.74	34.74	34.86	34.5	2.29M
September 02, 2025	35.57	34.66	34.66	35.61	34.53	2.42M
August 29, 2025	35.33	35.82	35.82	35.85	35.29	1.78M
August 28, 2025	35.53	35.4	35.4	35.63	35.21	1.88M
August 27, 2025	35.17	35.55	35.55	35.66	35.06	2.29M
August 26, 2025	35.3	35.09	35.09	35.47	34.95	2.29M
August 25, 2025	35.74	35.23	35.23	35.84	34.97	1.31M
August 22, 2025	35.53	35.76	35.76	35.85	35.39	2.83M
August 21, 2025	34.97	35.23	35.23	35.45	34.97	1.81M
August 20, 2025	35.1	35.09	35.09	35.58	35.03	2.06M
August 19, 2025	34.5	34.98	34.98	35.07	34.47	2.84M
August 18, 2025	34.7	34.41	34.41	34.75	34.36	2.1M
August 15, 2025	34.57	34.78	34.78	34.8	34.47	1.66M
August 14, 2025	34.6	34.59	34.59	34.75	34.42	1.8M
August 13, 2025	34.34	34.89	34.89	34.91	34.19	1.9M
August 12, 2025	34.22	34.25	34.25	34.35	33.96	1.7M
August 11, 2025	34.3	34.22	34.22	34.48	34.17	968,000
August 08, 2025	34.8	34.42	34.42	34.85	34.34	1.22M
August 07, 2025	34.96	34.75	34.75	34.96	34.54	1.34M
August 06, 2025	35.19	34.84	34.84	35.34	34.45	2.94M
August 05, 2025	35.57	35.28	35.28	35.67	35.22	1.59M
August 04, 2025	35.22	35.48	35.48	35.84	35.12	2.08M
August 01, 2025	35.61	35.19	35.19	36.1	34.55	5.19M
July 31, 2025	35.07	34.69	34.69	35.25	34.52	2.89M
July 30, 2025	36.13	35.25	35.25	36.13	34.9	1.93M
July 29, 2025	35.45	36.11	36.11	36.16	35.22	1.81M
July 28, 2025	36	35.28	35.28	36.06	35.28	1.49M
July 25, 2025	36.26	36.01	36.01	36.38	35.97	1.21M
July 24, 2025	36.56	36.26	36.26	36.56	36.23	1.47M
July 23, 2025	36.74	36.61	36.61	36.83	36.48	1.55M
July 22, 2025	36.1	36.74	36.74	36.86	36.05	1.98M
July 21, 2025	36.19	36.1	36.1	36.47	36.07	1.7M
July 18, 2025	36.28	36.15	36.15	36.55	36.05	2.76M
July 17, 2025	35.97	36.3	36.3	36.39	35.89	2.03M
July 16, 2025	35.5	36.02	36.02	36.11	35.5	1.17M
July 15, 2025	35.91	35.49	35.49	35.94	35.39	2.12M
July 14, 2025	35.8	35.91	35.91	36.15	35.76	2M
July 11, 2025	35.33	35.76	35.76	35.87	35.31	2.52M
July 10, 2025	35.46	35.73	35.73	35.92	35.35	2.03M
July 09, 2025	35.5	35.51	35.51	35.84	35.45	3.29M
July 08, 2025	35.24	35.47	35.47	35.77	35.2	3.16M
July 07, 2025	35.6	35.4	35.4	36	35.24	2.75M

American Homes 4 Rent (AMH) NYSE