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

Last Price30.53

Change+0.14 (0.46%)

NYSE · Last Trade: Oct 1st, 7:49 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	30.35	30.59	30.06	30.53	2,785,089	30.53
9/30/2026	30.79	30.88	30.34	30.39	3,341,381	30.39
9/29/2026	30.52	30.75	30.37	30.68	3,172,690	30.68
9/28/2026	30.69	30.70	30.34	30.56	3,110,003	30.56
9/25/2026	30.66	30.74	30.33	30.64	5,243,703	30.64
9/24/2026	30.98	31.08	30.50	30.67	5,946,167	30.67
9/23/2026	31.19	31.32	30.86	30.93	3,020,630	30.93
9/22/2026	31.32	31.47	31.22	31.28	2,405,644	31.28
9/21/2026	31.21	31.46	31.13	31.24	3,029,382	31.24
9/18/2026	31.09	31.42	30.90	31.02	7,424,397	31.02
9/17/2026	31.58	31.63	31.25	31.28	3,132,066	31.28
9/16/2026	31.61	31.95	31.15	31.38	4,546,689	31.38
9/15/2026	31.39	31.81	31.21	31.62	3,487,181	31.62
9/14/2026	31.48	31.83	31.23	31.63	2,189,575	31.30
9/11/2026	31.70	31.79	31.42	31.48	2,206,375	31.15
9/10/2026	32.42	32.42	31.45	31.56	2,874,630	31.23
9/09/2026	32.36	32.36	31.82	32.24	2,257,471	31.90
9/08/2026	32.44	32.61	32.25	32.30	2,448,891	31.96
9/04/2026	32.53	32.83	32.46	32.47	1,988,162	32.13
9/03/2026	33.03	33.12	32.60	32.71	2,495,739	32.37
9/02/2026	33.48	33.48	32.94	32.99	1,924,220	32.65
9/01/2026	33.37	33.55	33.18	33.42	1,977,941	33.07
8/31/2026	33.45	33.45	33.11	33.30	1,744,490	32.95
8/28/2026	33.61	33.73	33.41	33.54	1,124,541	33.19
8/27/2026	34.09	34.09	33.41	33.44	1,678,242	33.09
8/26/2026	34.69	34.70	34.16	34.16	1,711,593	33.80
8/25/2026	34.76	34.85	34.42	34.56	2,041,679	34.20
8/24/2026	34.49	34.91	34.46	34.81	1,283,890	34.45
8/21/2026	34.47	34.58	34.18	34.35	1,411,392	33.99
8/20/2026	34.27	34.58	34.25	34.37	1,445,808	34.01
8/19/2026	34.04	34.37	33.84	34.33	2,057,571	33.97
8/18/2026	33.92	34.14	33.67	33.67	2,056,478	33.32
8/17/2026	33.87	33.97	33.63	33.63	1,838,575	33.28
8/14/2026	34.30	34.50	34.05	34.08	1,919,990	33.72
8/13/2026	34.21	34.52	34.12	34.25	1,920,645	33.89
8/12/2026	33.78	33.91	33.52	33.83	1,926,081	33.48
8/11/2026	34.00	34.30	33.59	33.87	3,058,560	33.52
8/10/2026	34.47	34.48	33.99	34.13	2,328,350	33.77
8/07/2026	34.65	34.88	34.42	34.63	2,109,020	34.27
8/06/2026	35.00	35.07	34.17	34.55	3,043,506	34.19
8/05/2026	34.57	34.60	34.23	34.58	2,191,597	34.22
8/04/2026	34.21	34.69	34.05	34.53	3,173,865	34.17
8/03/2026	33.59	34.53	33.59	34.51	2,959,346	34.15
7/31/2026	33.19	33.66	32.84	33.42	2,398,337	33.07
7/30/2026	33.45	33.64	32.86	33.21	2,292,974	32.86
7/29/2026	33.85	33.89	33.47	33.71	2,065,345	33.36
7/28/2026	33.79	33.99	33.66	33.78	2,061,953	33.43
7/27/2026	33.43	33.74	33.28	33.45	1,558,882	33.10
7/24/2026	33.34	33.56	33.26	33.37	1,828,302	33.02
7/23/2026	33.19	33.65	33.05	33.11	1,933,953	32.76
7/22/2026	33.44	33.60	33.12	33.18	1,645,112	32.83
7/21/2026	33.56	33.77	33.23	33.32	2,386,143	32.97
7/20/2026	34.00	34.09	33.61	33.70	2,128,824	33.35
7/17/2026	34.57	34.66	33.86	34.07	3,163,336	33.71
7/16/2026	33.59	34.43	33.59	34.34	1,915,720	33.98
7/15/2026	34.01	34.09	33.40	33.51	1,574,178	33.16
7/14/2026	33.75	33.92	33.46	33.86	1,948,983	33.51
7/13/2026	33.48	33.83	33.41	33.80	1,686,729	33.45
7/10/2026	33.14	33.32	32.94	33.27	1,482,041	32.92
7/09/2026	33.27	33.41	32.91	32.94	1,085,749	32.60
7/08/2026	33.85	33.91	33.25	33.29	2,145,937	32.94
7/07/2026	34.01	34.54	33.73	34.00	1,884,613	33.65
7/06/2026	33.99	34.12	33.59	33.76	1,791,018	33.41
7/02/2026	33.80	34.08	33.63	34.08	1,687,655	33.72