American Homes 4 Rent Common Shares of Beneficial Interest (AMH)

Last Price32.10

Change-0.13 (-0.40%)

NYSE · Last Trade: Dec 31st, 9:39 PM EST

Historical Prices For American Homes 4 Rent Common Shares of Beneficial Interest (AMH)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	32.24	32.35	31.98	32.10	2,302,539	32.10
12/30/2025	32.18	32.35	32.11	32.23	2,062,720	32.23
12/29/2025	31.98	32.14	31.75	32.08	1,792,802	32.08
12/26/2025	31.78	31.95	31.69	31.89	1,251,452	31.89
12/24/2025	31.46	31.97	31.46	31.83	1,548,664	31.83
12/23/2025	31.52	31.58	31.20	31.49	1,871,510	31.49
12/22/2025	30.98	31.52	30.95	31.47	2,583,330	31.47
12/19/2025	31.71	31.71	31.09	31.12	5,716,226	31.12
12/18/2025	32.01	32.12	31.66	31.68	2,466,350	31.68
12/17/2025	31.43	32.21	31.30	32.02	3,286,573	32.02
12/16/2025	31.46	31.48	31.14	31.40	3,831,595	31.40
12/15/2025	31.22	31.46	30.96	31.41	3,090,018	31.41
12/12/2025	31.38	31.41	30.93	31.12	3,216,168	30.82
12/11/2025	30.97	31.48	30.97	31.21	4,900,743	30.91
12/10/2025	30.22	30.96	30.22	30.84	3,620,529	30.54
12/09/2025	30.51	30.91	30.11	30.16	3,354,298	29.87
12/08/2025	30.69	30.85	30.42	30.44	2,452,754	30.15
12/05/2025	30.78	31.16	30.63	30.83	2,912,510	30.53
12/04/2025	31.47	31.72	30.88	30.91	3,373,336	30.61
12/03/2025	31.83	31.95	31.50	31.55	1,845,260	31.25
12/02/2025	31.96	32.01	31.70	31.84	1,888,670	31.53
12/01/2025	31.89	32.30	31.78	31.89	2,597,199	31.58
11/28/2025	31.95	32.30	31.86	32.12	1,656,619	31.81
11/26/2025	31.99	32.29	31.80	31.95	2,305,038	31.64
11/25/2025	32.39	32.73	32.07	32.09	2,587,289	31.78
11/24/2025	32.37	32.65	32.17	32.42	3,673,080	32.11
11/21/2025	32.14	32.63	32.01	32.40	2,411,359	32.09
11/20/2025	31.74	32.14	31.74	32.00	2,455,964	31.69
11/19/2025	31.88	31.89	31.50	31.60	1,915,464	31.30
11/18/2025	31.96	31.98	31.53	31.88	2,456,986	31.57
11/17/2025	31.95	32.23	31.91	31.91	2,274,687	31.60
11/14/2025	31.85	32.28	31.84	31.99	2,555,473	31.68
11/13/2025	32.24	32.27	31.57	31.69	2,342,532	31.38
11/12/2025	32.06	32.48	32.06	32.35	2,982,112	32.04
11/11/2025	31.63	32.16	31.57	32.10	2,963,209	31.79
11/10/2025	31.74	31.93	31.50	31.53	2,392,348	31.23
11/07/2025	31.60	32.09	31.60	32.00	2,938,409	31.69
11/06/2025	32.08	32.18	31.52	31.59	2,160,123	31.29
11/05/2025	32.28	32.43	31.95	32.08	3,610,385	31.77
11/04/2025	31.77	32.18	31.55	32.18	2,947,460	31.87
11/03/2025	31.43	31.76	31.01	31.76	3,370,895	31.45
10/31/2025	31.94	32.14	31.19	31.60	7,951,471	31.30
10/30/2025	31.83	33.30	31.83	32.09	7,097,716	31.78
10/29/2025	32.31	32.35	31.69	31.87	4,471,536	31.56
10/28/2025	33.43	33.43	32.58	32.61	1,690,493	32.30
10/27/2025	33.37	33.45	33.06	33.42	1,720,446	33.10
10/24/2025	33.30	33.42	33.10	33.36	2,266,366	33.04
10/23/2025	33.37	33.38	32.85	33.29	2,921,136	32.97
10/22/2025	33.28	33.48	32.97	33.29	3,076,793	32.97
10/21/2025	32.92	33.29	32.82	33.11	2,536,704	32.79
10/20/2025	32.85	33.09	32.80	32.87	1,773,724	32.55
10/17/2025	32.54	32.82	32.24	32.79	2,085,947	32.47
10/16/2025	32.64	32.99	32.32	32.64	3,156,369	32.33
10/15/2025	33.08	33.31	32.42	32.56	3,409,009	32.25
10/14/2025	32.81	33.27	32.81	33.06	1,916,326	32.74
10/13/2025	32.46	32.95	32.42	32.92	1,960,162	32.60
10/10/2025	32.61	32.84	32.30	32.54	2,324,192	32.23
10/09/2025	32.85	33.04	32.51	32.54	1,721,339	32.23
10/08/2025	32.32	32.63	32.11	32.61	1,851,150	32.30
10/07/2025	32.55	32.90	32.34	32.38	2,857,241	32.07
10/06/2025	32.75	32.75	32.20	32.50	2,361,821	32.19
10/03/2025	32.68	32.94	32.59	32.64	1,653,708	32.33
10/02/2025	32.92	32.98	32.46	32.68	2,461,706	32.37
10/01/2025	33.28	33.51	32.77	32.83	3,138,802	32.51