NYSE - Delayed Quote
USD
American Homes 4 Rent (AMH-PG)
20.38
-0.24
(-1.16%)
At close: October 30 at 4:00:03 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.67
20.67
20.38
20.38
20.38
3,851
Oct 29, 2026
20.45
20.62
20.36
20.62
20.62
4,856
Oct 28, 2026
20.25
20.46
20.25
20.35
20.35
6,225
Oct 27, 2026
20.36
20.71
20.20
20.57
20.57
233,741
Oct 26, 2026
20.39
20.39
20.21
20.22
20.22
2,604
Oct 23, 2026
20.54
20.56
20.27
20.27
20.27
5,029
Oct 22, 2026
20.23
20.56
20.23
20.49
20.49
2,824
Oct 21, 2026
20.38
20.38
20.18
20.24
20.24
5,445
Oct 20, 2026
20.38
20.45
20.26
20.26
20.26
4,379
Oct 19, 2026
20.55
20.58
20.39
20.39
20.39
3,529
Oct 16, 2026
20.52
20.62
20.39
20.53
20.53
4,426
Oct 15, 2026
20.41
20.86
20.41
20.66
20.66
10,107
Oct 14, 2026
20.65
20.65
20.36
20.41
20.41
5,038
Oct 13, 2026
20.51
20.69
20.50
20.65
20.65
3,056
Oct 12, 2026
20.50
20.66
20.33
20.65
20.65
4,188
Oct 9, 2026
20.66
20.66
20.30
20.37
20.37
6,582
Oct 8, 2026
20.68
20.74
20.35
20.59
20.59
5,988
Oct 7, 2026
20.80
20.80
20.21
20.42
20.42
15,629
Oct 6, 2026
20.80
20.80
20.62
20.70
20.70
8,637
Oct 5, 2026
21.07
21.11
20.81
20.81
20.81
6,515
Oct 2, 2026
21.30
21.30
21.14
21.14
21.14
3,213
Oct 1, 2026
21.15
21.32
21.12
21.32
21.32
6,053
Sep 30, 2026
21.20
21.33
20.82
21.29
21.29
19,634
Sep 29, 2026
21.02
21.31
20.93
21.01
21.01
5,691
Sep 28, 2026
20.68
21.64
20.40
20.94
20.94
36,405
Sep 25, 2026
20.72
20.72
20.51
20.67
20.67
4,633
Sep 24, 2026
21.00
21.02
20.72
20.72
20.72
23,152
Sep 23, 2026
21.25
21.25
21.07
21.15
21.15
1,572
Sep 22, 2026
21.40
21.60
21.17
21.33
21.33
4,625
Sep 21, 2026
21.12
21.31
21.12
21.15
21.15
3,046
Sep 18, 2026
21.16
21.34
21.05
21.05
21.05
2,106
Sep 17, 2026
21.20
21.37
21.20
21.34
21.34
1,308
Sep 16, 2026
21.24
21.35
21.10
21.35
21.35
3,705
Sep 15, 2026
0.36719
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
21.02
21.46
20.88
20.97
20.97
35,591
Sep 14, 2026
21.48
21.48
21.30
21.38
21.01
12,358
Sep 11, 2026
21.50
21.79
21.41
21.64
21.27
22,886
Sep 10, 2026
21.70
21.70
21.46
21.60
21.23
8,175
Sep 9, 2026
21.86
21.90
21.52
21.61
21.24
10,663
Sep 8, 2026
22.10
22.31
21.86
21.86
21.48
5,178
Sep 4, 2026
21.94
22.09
21.74
22.00
21.62
2,627
Sep 3, 2026
22.20
22.20
21.99
22.08
21.70
2,439
Sep 2, 2026
21.90
22.25
21.80
22.04
21.66
13,482
Sep 1, 2026
22.32
22.33
21.85
21.99
21.61
11,263
Aug 31, 2026
22.40
22.40
22.21
22.27
21.89
10,912
Aug 28, 2026
22.38
22.61
22.20
22.30
21.92
4,256
Aug 27, 2026
22.65
22.65
22.19
22.38
22.00
2,542
Aug 26, 2026
22.54
22.63
22.01
22.14
21.76
81,120
Aug 25, 2026
22.41
22.64
22.39
22.43
22.04
6,577
Aug 24, 2026
22.40
22.50
22.35
22.47
22.08
12,812
Aug 21, 2026
22.65
22.65
22.40
22.44
22.05
7,726
Aug 20, 2026
22.44
22.56
22.38
22.56
22.17
10,367
Aug 19, 2026
22.39
22.60
22.35
22.53
22.14
5,649
Aug 18, 2026
22.43
22.43
22.27
22.39
22.01
6,004
Aug 17, 2026
22.51
22.73
22.35
22.39
22.01
6,418
Aug 14, 2026
23.08
23.08
22.32
22.45
22.06
15,769
Aug 13, 2026
23.02
23.02
22.62
22.63
22.24
1,575
Aug 12, 2026
22.60
22.60
22.30
22.50
22.11
8,236
Aug 11, 2026
22.61
22.77
22.51
22.65
22.26
9,430
Aug 10, 2026
23.23
23.23
22.70
22.72
22.33
12,154
Aug 7, 2026
22.72
23.35
22.72
23.35
22.95
3,357
Aug 6, 2026
22.76
22.88
22.66
22.71
22.32
2,165
Aug 5, 2026
23.00
23.01
22.78
22.90
22.51
3,284
Aug 4, 2026
23.20
23.20
22.98
22.98
22.59
1,957
Aug 3, 2026
22.78
23.25
22.77
23.25
22.85
3,024
Jul 31, 2026
23.50
23.67
22.92
22.93
22.54
17,405
Jul 30, 2026
23.50
23.54
23.37
23.54
23.14
31,748
Jul 29, 2026
23.20
23.25
23.13
23.25
22.85
3,932
Jul 28, 2026
23.15
23.15
23.15
23.15
22.75
1,694
Jul 27, 2026
23.00
23.17
23.00
23.17
22.77
3,516
Jul 24, 2026
22.83
23.04
22.83
23.04
22.64
1,574
Jul 23, 2026
23.05
23.09
23.03
23.09
22.69
5,109
Jul 22, 2026
23.13
23.13
23.05
23.05
22.66
533
Jul 21, 2026
23.00
23.00
22.90
22.96
22.57
2,164
Jul 20, 2026
22.70
22.78
22.70
22.78
22.39
522
Jul 17, 2026
23.28
23.28
22.87
23.00
22.60
1,254
Jul 16, 2026
23.03
23.28
22.52
22.55
22.16
2,325
Jul 15, 2026
22.77
22.77
22.77
22.77
22.38
291
Jul 14, 2026
22.87
22.87
22.67
22.67
22.28
667
Jul 13, 2026
23.25
23.25
22.59
22.61
22.22
3,841
Jul 10, 2026
22.58
22.85
22.58
22.75
22.36
2,373
Jul 9, 2026
22.78
22.78
22.78
22.78
22.39
-
Jul 8, 2026
22.49
22.78
22.40
22.78
22.39
3,298
Jul 7, 2026
23.13
23.13
22.60
22.62
22.23
1,359
Jul 6, 2026
22.97
23.23
22.93
22.94
22.55
2,664
Jul 2, 2026
22.69
23.48
22.60
22.88
22.49
10,615
Jul 1, 2026
22.71
22.84
22.68
22.84
22.45
803
Jun 30, 2026
22.88
22.88
22.46
22.50
22.11
32,645
Jun 29, 2026
22.86
22.86
22.81
22.81
22.42
1,454
Jun 26, 2026
22.45
22.60
22.16
22.51
22.12
17,352
Jun 25, 2026
22.58
22.62
22.52
22.60
22.21
4,596
Jun 24, 2026
22.97
23.08
22.70
22.70
22.31
11,784
Jun 23, 2026
22.99
22.99
22.99
22.99
22.60
-
Jun 22, 2026
22.99
22.99
22.99
22.99
22.60
-
Jun 18, 2026
22.99
23.19
22.99
22.99
22.60
1,515
Jun 17, 2026
23.12
23.12
22.91
22.91
22.52
1,800
Jun 16, 2026
23.06
23.06
23.06
23.06
22.66
462
Jun 15, 2026
0.36719
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
22.79
23.19
22.78
23.01
22.61
4,432
Jun 12, 2026
23.23
23.23
23.23
23.23
22.47
589
Jun 11, 2026
23.23
23.35
23.23
23.30
22.54
7,803
Jun 10, 2026
23.03
23.23
23.03
23.23
22.47
1,554
Jun 9, 2026
23.08
23.08
23.02
23.02
22.27
888
Jun 8, 2026
23.46
23.46
23.46
23.46
22.70
-
Jun 5, 2026
23.04
23.79
23.04
23.46
22.70
1,105
Jun 4, 2026
23.50
23.50
23.02
23.02
22.27
5,250
Jun 3, 2026
23.22
23.31
23.14
23.27
22.51
1,978
Jun 2, 2026
23.08
23.22
23.08
23.22
22.46
1,042
Jun 1, 2026
23.47
23.47
23.07
23.22
22.46
508
May 29, 2026
23.47
23.50
23.38
23.40
22.63
4,182
May 28, 2026
23.44
23.44
23.10
23.10
22.34
3,732
May 27, 2026
23.24
23.25
23.02
23.10
22.34
4,305
May 26, 2026
23.55
23.65
23.48
23.48
22.71
3,617
May 22, 2026
23.42
23.55
23.35
23.55
22.78
1,892
May 21, 2026
23.42
23.50
23.30
23.30
22.54
2,422
May 20, 2026
23.30
23.40
23.26
23.26
22.50
1,278
May 19, 2026
23.50
23.50
23.20
23.50
22.73
14,658
May 18, 2026
23.53
23.75
23.50
23.56
22.79
3,475
May 15, 2026
23.33
23.79
23.33
23.44
22.67
3,797
May 14, 2026
23.33
23.71
23.25
23.42
22.65
15,731
May 13, 2026
23.19
23.25
23.18
23.25
22.49
3,028
May 12, 2026
23.15
23.15
23.11
23.13
22.37
2,208
May 11, 2026
23.10
23.18
22.84
22.95
22.20
6,531
May 8, 2026
23.10
23.11
23.10
23.11
22.36
946
May 7, 2026
22.85
23.13
22.85
23.13
22.37
4,357
May 6, 2026
22.65
23.01
22.65
22.86
22.11
5,403
May 5, 2026
22.73
22.73
22.64
22.65
21.91
2,088
May 4, 2026
22.68
22.73
22.64
22.73
21.99
2,585
May 1, 2026
22.95
22.95
22.81
22.81
22.06
960
Apr 30, 2026
22.75
22.88
22.69
22.73
21.99
1,913
Apr 29, 2026
22.76
22.76
22.58
22.58
21.84
639
Apr 28, 2026
22.67
22.67
22.58
22.66
21.92
657
Apr 27, 2026
22.86
22.86
22.61
22.61
21.87
388
Apr 24, 2026
22.99
22.99
22.91
22.96
22.21
2,350
Apr 23, 2026
23.00
23.00
23.00
23.00
22.25
-
Apr 22, 2026
22.95
23.00
22.95
23.00
22.25
457
Apr 21, 2026
22.90
23.07
22.90
23.07
22.32
2,567
Apr 20, 2026
22.95
22.95
22.80
22.90
22.15
2,533
Apr 17, 2026
22.99
23.08
22.96
22.96
22.21
1,867
Apr 16, 2026
23.00
23.12
22.88
22.96
22.21
2,599
Apr 15, 2026
22.91
22.94
22.87
22.89
22.14
4,179
Apr 14, 2026
22.89
22.97
22.88
22.91
22.16
6,692
Apr 13, 2026
22.69
22.76
22.61
22.76
22.02
4,080
Apr 10, 2026
22.57
22.80
22.47
22.80
22.05
1,566
Apr 9, 2026
22.96
22.98
22.76
22.98
22.23
1,534
Apr 8, 2026
22.56
22.96
22.56
22.66
21.92
-
Apr 7, 2026
22.75
23.00
22.43
22.43
21.70
8,218
Apr 6, 2026
22.73
22.79
22.57
22.70
21.96
9,156
Apr 2, 2026
22.50
22.79
22.45
22.57
21.83
5,068
Apr 1, 2026
22.46
22.75
22.46
22.50
21.76
2,257
Mar 31, 2026
22.73
22.99
22.32
22.32
21.59
20,383
Mar 30, 2026
22.59
22.65
22.50
22.55
21.81
4,213
Mar 27, 2026
22.70
22.78
22.50
22.65
21.91
1,861
Mar 26, 2026
22.79
22.84
22.76
22.80
22.05
3,575
Mar 25, 2026
22.87
23.01
22.67
22.79
22.04
6,176
Mar 24, 2026
22.66
22.98
22.57
22.67
21.93
8,176
Mar 23, 2026
22.77
22.77
22.50
22.51
21.77
2,696
Mar 20, 2026
22.55
23.00
22.31
22.31
21.58
11,903
Mar 19, 2026
22.60
22.66
22.38
22.40
21.67
7,729
Mar 18, 2026
23.17
23.17
22.50
22.60
21.86
23,785
Mar 17, 2026
22.61
23.44
22.45
23.19
22.43
29,308
Mar 16, 2026
22.56
22.56
22.17
22.18
21.45
7,545
Mar 13, 2026
0.36719
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
22.56
22.61
22.34
22.46
21.73
6,407
Mar 12, 2026
22.85
22.85
22.75
22.80
21.70
22,217
Mar 11, 2026
22.94
22.95
22.80
22.90
21.79
3,114
Mar 10, 2026
22.95
22.97
22.92
22.95
21.84
10
Mar 9, 2026
23.03
23.03
22.90
22.90
21.79
10
Mar 6, 2026
22.89
22.97
22.84
22.91
21.80
10
Mar 5, 2026
22.92
22.99
22.92
22.92
21.81
10
Mar 4, 2026
22.92
22.92
22.92
22.92
21.81
10
Mar 3, 2026
22.90
23.00
22.89
22.92
21.81
10
Mar 2, 2026
22.87
22.98
22.87
22.98
21.87
10
Feb 27, 2026
23.03
23.06
22.81
22.87
21.77
10
Feb 26, 2026
22.99
23.05
22.99
23.03
21.92
2,670
Feb 25, 2026
22.88
22.95
22.85
22.95
21.84
10
Feb 24, 2026
22.97
22.97
22.97
22.97
21.86
-
Feb 23, 2026
22.97
23.00
22.80
22.97
21.86
10
Feb 20, 2026
22.97
22.98
22.90
22.90
21.80
1,361
Feb 19, 2026
22.94
22.94
22.75
22.86
21.76
8,818
Feb 18, 2026
22.94
23.00
22.76
22.98
21.87
6,124
Feb 17, 2026
23.07
23.07
22.81
23.04
21.93
4,387
Feb 13, 2026
22.99
22.99
22.99
22.99
21.88
123
Feb 12, 2026
22.87
22.87
22.81
22.81
21.71
612
Feb 11, 2026
23.07
23.10
22.88
22.92
21.81
3,095
Feb 10, 2026
22.85
22.86
22.67
22.76
21.66
6,031
Feb 9, 2026
22.95
22.95
22.70
22.90
21.79
3,099
Feb 6, 2026
23.01
23.01
23.01
23.01
21.90
-
Feb 5, 2026
22.85
23.01
22.85
23.01
21.90
419
Feb 4, 2026
22.95
22.96
22.94
22.95
21.84
1,953
Feb 3, 2026
22.90
22.95
22.82
22.91
21.80
5,637
Feb 2, 2026
22.90
22.90
22.85
22.86
21.76
2,114
Jan 30, 2026
23.00
23.00
22.77
22.89
21.78
1,625
Jan 29, 2026
22.78
22.78
22.55
22.68
21.58
5,349
Jan 28, 2026
22.78
22.87
22.75
22.78
21.68
3,783
Jan 27, 2026
22.91
23.05
22.90
22.90
21.79
12,003
Jan 26, 2026
22.95
22.98
22.90
22.91
21.80
6,347
Jan 23, 2026
22.95
23.04
22.93
22.95
21.85
2,470
Jan 22, 2026
22.96
23.11
22.92
22.94
21.83
5,872
Jan 21, 2026
23.13
23.13
22.91
22.92
21.81
4,010
Jan 20, 2026
23.15
23.15
22.91
23.02
21.91
3,627
Jan 16, 2026
23.09
23.22
22.92
23.13
22.01
1,413
Jan 15, 2026
23.13
23.15
22.91
22.91
21.80
5,089
Jan 14, 2026
23.04
23.04
22.83
23.00
21.89
7,097
Jan 13, 2026
22.87
23.10
22.85
22.98
21.87
2,776
Jan 12, 2026
22.88
22.88
22.78
22.84
21.74
1,003
Jan 9, 2026
22.88
23.10
22.88
22.90
21.79
10,817
Jan 8, 2026
23.14
23.14
22.77
22.98
21.87
8,257
Jan 7, 2026
22.92
23.00
22.28
22.93
21.82
60,319
Jan 6, 2026
23.01
23.01
22.77
22.84
21.74
7,032
Jan 5, 2026
23.06
23.08
22.96
22.99
21.88
11,317
Jan 2, 2026
23.16
23.18
22.98
23.17
22.05
1,684
Dec 31, 2025
23.19
23.19
23.05
23.09
21.98
8,059
Dec 30, 2025
23.00
23.05
22.95
23.05
21.94
2,162
Dec 29, 2025
22.96
23.01
22.95
23.00
21.89
2,083
Dec 26, 2025
23.16
23.16
23.10
23.10
21.98
1,354
Dec 24, 2025
23.19
23.19
23.12
23.15
22.03
437
Dec 23, 2025
23.10
23.19
23.04
23.11
21.99
7,401
Dec 22, 2025
23.01
23.17
23.01
23.10
21.98
1,298
Dec 19, 2025
22.93
23.08
22.93
22.98
21.87
721
Dec 18, 2025
22.90
22.90
22.90
22.90
21.79
-
Dec 17, 2025
22.86
23.01
22.66
22.90
21.79
7,105
Dec 16, 2025
23.05
23.08
22.95
23.04
21.93
5,049
Dec 15, 2025
0.36719
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
22.82
22.99
22.73
22.73
21.63
4,042
Dec 12, 2025
23.23
23.35
23.13
23.15
21.68
1,708
Dec 11, 2025
23.00
23.37
23.00
23.24
21.77
4,674
Dec 10, 2025
22.90
23.18
22.75
23.03
21.57
14,713
Dec 9, 2025
22.85
23.11
22.82
22.90
21.45
13,293
Dec 8, 2025
22.81
22.81
22.70
22.70
21.26
5,472
Dec 5, 2025
22.92
22.92
22.74
22.80
21.35
7,281
Dec 4, 2025
23.15
23.15
23.15
23.15
21.69
-
Dec 3, 2025
22.70
23.15
22.70
23.15
21.69
1,565
Dec 2, 2025
22.97
23.22
22.72
23.00
21.54
22,433
Dec 1, 2025
23.06
23.15
22.97
23.00
21.54
18,334
Nov 28, 2025
23.15
23.24
22.95
23.00
21.54
19,999
Nov 26, 2025
23.21
23.21
22.95
23.13
21.66
3,418
Nov 25, 2025
22.70
23.35
22.70
23.03
21.57
10,104
Nov 24, 2025
23.03
23.36
22.71
23.03
21.57
7,469
Nov 21, 2025
22.85
23.17
22.77
23.02
21.57
4,449
Nov 20, 2025
23.05
23.05
22.72
22.77
21.32
12,384
Nov 19, 2025
23.49
23.49
22.84
22.90
21.45
14,242
Nov 18, 2025
23.10
23.20
22.81
22.92
21.47
18,011
Nov 17, 2025
23.30
23.36
23.01
23.02
21.56
13,859
Nov 14, 2025
23.50
23.50
23.04
23.05
21.59
12,087
Nov 13, 2025
23.45
23.73
23.45
23.50
22.01
5,542
Nov 12, 2025
24.17
24.17
23.62
23.73
22.23
2,598
Nov 11, 2025
23.98
23.98
23.98
23.98
22.46
294
Nov 10, 2025
24.00
24.15
23.84
23.98
22.46
3,814
Nov 7, 2025
24.02
24.02
23.95
23.95
22.43
1,033
Nov 6, 2025
24.20
24.22
24.00
24.03
22.51
2,516
Nov 5, 2025
24.70
24.70
24.12
24.12
22.59
5,296
Nov 4, 2025
24.50
24.56
24.27
24.56
23.00
3,028
Nov 3, 2025
24.48
24.88
24.48
24.55
22.99
1,364
Oct 31, 2025
24.75
24.78
24.14
24.66
23.10
24,915
