NYSE - Delayed Quote
USD
American Homes 4 Rent (AMH-PH)
21.67
-0.13
(-0.57%)
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
21.90
21.95
21.64
21.67
21.67
5,354
Oct 29, 2026
21.69
21.88
21.69
21.80
21.80
2,180
Oct 28, 2026
21.64
21.70
21.50
21.66
21.66
32,117
Oct 27, 2026
21.99
22.51
21.62
21.92
21.92
5,683
Oct 26, 2026
21.99
21.99
21.59
21.78
21.78
3,745
Oct 23, 2026
21.56
21.98
21.56
21.81
21.81
1,599
Oct 22, 2026
21.85
21.99
21.85
21.95
21.95
2,968
Oct 21, 2026
22.21
22.21
21.63
21.63
21.63
4,410
Oct 20, 2026
22.35
22.42
21.81
21.82
21.82
8,409
Oct 19, 2026
22.01
22.15
21.90
22.05
22.05
7,330
Oct 16, 2026
22.70
22.70
21.90
22.01
22.01
29,447
Oct 15, 2026
21.96
22.80
21.96
22.29
22.29
10,235
Oct 14, 2026
21.97
22.29
21.96
22.06
22.06
5,779
Oct 13, 2026
21.96
22.90
21.96
22.17
22.17
3,719
Oct 12, 2026
21.83
22.12
21.83
21.95
21.95
1,457
Oct 9, 2026
21.83
22.30
21.75
21.83
21.83
3,848
Oct 8, 2026
22.38
22.38
21.91
22.11
22.11
2,504
Oct 7, 2026
22.38
22.50
21.86
21.86
21.86
19,398
Oct 6, 2026
22.23
22.24
22.13
22.18
22.18
4,984
Oct 5, 2026
22.40
22.62
22.23
22.30
22.30
11,325
Oct 2, 2026
22.80
22.80
22.58
22.58
22.58
5,308
Oct 1, 2026
22.74
22.92
22.50
22.80
22.80
38,713
Sep 30, 2026
22.99
22.99
22.53
22.89
22.89
40,197
Sep 29, 2026
22.68
22.72
22.46
22.67
22.67
17,860
Sep 28, 2026
21.81
23.15
21.62
22.66
22.66
142,532
Sep 25, 2026
21.76
22.00
21.73
21.99
21.99
6,196
Sep 24, 2026
22.10
22.10
21.83
21.85
21.85
9,241
Sep 23, 2026
22.13
22.22
22.13
22.17
22.17
4,652
Sep 22, 2026
22.30
22.73
22.06
22.12
22.12
6,498
Sep 21, 2026
22.07
22.40
22.07
22.23
22.23
9,700
Sep 18, 2026
22.41
22.41
22.05
22.07
22.07
3,313
Sep 17, 2026
22.11
22.47
22.11
22.27
22.27
7,380
Sep 16, 2026
22.20
22.36
22.15
22.30
22.30
6,670
Sep 15, 2026
0.39063
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
22.09
22.23
22.00
22.16
22.16
44,650
Sep 14, 2026
22.57
22.75
22.45
22.48
22.09
18,962
Sep 11, 2026
22.67
22.75
22.54
22.63
22.23
13,610
Sep 10, 2026
22.70
22.90
22.65
22.68
22.29
5,855
Sep 9, 2026
23.04
23.14
22.77
22.79
22.39
10,136
Sep 8, 2026
23.30
23.30
23.03
23.10
22.70
2,865
Sep 4, 2026
23.10
23.30
23.03
23.06
22.66
13,192
Sep 3, 2026
23.08
23.15
23.08
23.11
22.71
1,497
Sep 2, 2026
23.53
23.53
23.05
23.14
22.74
11,387
Sep 1, 2026
23.35
23.36
23.07
23.07
22.67
19,557
Aug 31, 2026
23.40
23.48
23.31
23.33
22.92
5,489
Aug 28, 2026
23.79
23.79
23.32
23.32
22.91
4,741
Aug 27, 2026
23.37
23.78
23.37
23.50
23.09
3,636
Aug 26, 2026
23.90
23.90
23.30
23.40
22.99
11,401
Aug 25, 2026
23.76
23.81
23.50
23.50
23.09
5,527
Aug 24, 2026
23.55
23.65
23.55
23.60
23.19
1,792
Aug 21, 2026
23.65
23.80
23.52
23.52
23.11
8,596
Aug 20, 2026
23.67
23.82
23.57
23.61
23.20
8,780
Aug 19, 2026
23.51
23.73
23.51
23.62
23.21
4,428
Aug 18, 2026
23.34
23.97
23.34
23.54
23.13
27,722
Aug 17, 2026
23.46
23.46
23.46
23.46
23.05
-
Aug 14, 2026
23.51
23.75
23.46
23.46
23.05
5,572
Aug 13, 2026
23.55
23.92
23.55
23.92
23.50
2,420
Aug 12, 2026
23.50
23.58
23.45
23.51
23.10
6,910
Aug 11, 2026
23.71
23.84
23.51
23.52
23.11
3,338
Aug 10, 2026
23.67
23.67
23.49
23.66
23.25
9,818
Aug 7, 2026
23.53
23.68
23.52
23.68
23.27
27,461
Aug 6, 2026
23.84
23.90
23.49
23.50
23.09
28,426
Aug 5, 2026
23.88
24.02
23.84
23.84
23.43
2,088
Aug 4, 2026
24.02
24.02
23.86
23.86
23.45
2,378
Aug 3, 2026
24.15
24.15
23.83
23.83
23.42
1,389
Jul 31, 2026
23.88
24.16
23.63
23.79
23.38
6,679
Jul 30, 2026
24.15
24.19
23.88
23.88
23.47
7,441
Jul 29, 2026
23.90
24.14
23.90
24.07
23.65
10,456
Jul 28, 2026
23.94
24.01
23.92
24.01
23.59
1,930
Jul 27, 2026
23.88
23.99
23.88
23.99
23.57
1,410
Jul 24, 2026
23.96
23.96
23.91
23.96
23.54
1,210
Jul 23, 2026
23.97
23.97
23.88
23.96
23.54
2,004
Jul 22, 2026
23.91
24.19
23.76
24.19
23.77
5,197
Jul 21, 2026
23.70
23.85
23.40
23.78
23.37
21,625
Jul 20, 2026
23.63
23.63
23.42
23.49
23.08
8,718
Jul 17, 2026
23.50
23.64
23.50
23.64
23.23
1,286
Jul 16, 2026
23.67
23.84
23.52
23.68
23.27
3,079
Jul 15, 2026
23.68
23.68
23.68
23.68
23.27
1,056
Jul 14, 2026
23.76
23.76
23.62
23.67
23.25
1,466
Jul 13, 2026
23.71
23.71
23.55
23.57
23.16
4,545
Jul 10, 2026
23.67
23.67
23.64
23.64
23.23
700
Jul 9, 2026
23.60
23.64
23.60
23.64
23.23
1,786
Jul 8, 2026
23.61
23.65
23.49
23.65
23.24
3,100
Jul 7, 2026
23.69
23.82
23.69
23.74
23.33
3,372
Jul 6, 2026
23.52
23.85
23.52
23.69
23.28
2,103
Jul 2, 2026
23.70
23.70
23.60
23.60
23.19
1,641
Jul 1, 2026
23.39
23.65
23.39
23.52
23.11
7,497
Jun 30, 2026
23.30
23.73
23.26
23.26
22.86
28,522
Jun 29, 2026
23.57
23.57
23.51
23.51
23.11
1,694
Jun 26, 2026
23.39
23.49
23.36
23.38
22.97
11,416
Jun 25, 2026
23.55
23.72
23.50
23.50
23.09
12,111
Jun 24, 2026
23.72
23.74
23.70
23.73
23.32
2,896
Jun 23, 2026
23.89
24.03
23.84
23.94
23.52
5,142
Jun 22, 2026
24.17
24.17
23.90
24.04
23.62
8,005
Jun 18, 2026
23.93
24.17
23.93
24.17
23.75
1,392
Jun 17, 2026
24.06
24.11
24.01
24.05
23.63
4,873
Jun 16, 2026
23.93
24.00
23.90
24.00
23.58
3,180
Jun 15, 2026
0.39063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
23.89
23.99
23.89
23.89
23.47
10,835
Jun 12, 2026
24.03
24.29
24.03
24.29
23.48
2,838
Jun 11, 2026
23.88
24.14
23.88
24.09
23.30
1,614
Jun 10, 2026
23.88
23.88
23.81
23.87
23.08
7,571
Jun 9, 2026
23.96
23.96
23.77
23.88
23.09
5,520
Jun 8, 2026
24.03
24.03
23.87
23.87
23.08
1,034
Jun 5, 2026
23.85
24.07
23.85
23.91
23.12
3,070
Jun 4, 2026
23.74
24.07
23.74
23.84
23.05
10,562
Jun 3, 2026
24.34
24.34
23.74
23.74
22.95
7,148
Jun 2, 2026
24.44
24.60
24.21
24.37
23.56
5,729
Jun 1, 2026
24.20
25.18
24.20
24.36
23.55
4,319
May 29, 2026
24.91
24.91
24.32
24.35
23.54
8,024
May 28, 2026
24.29
24.42
24.29
24.34
23.53
5,811
May 27, 2026
24.54
24.55
24.11
24.21
23.41
14,408
May 26, 2026
24.50
24.60
24.46
24.46
23.65
7,153
May 22, 2026
24.44
24.67
23.87
24.62
23.80
5,021
May 21, 2026
24.31
24.56
23.87
24.41
23.60
12,905
May 20, 2026
24.31
24.42
24.28
24.35
23.54
6,528
May 19, 2026
24.40
24.41
24.22
24.33
23.52
17,137
May 18, 2026
24.28
24.30
23.73
24.23
23.43
5,697
May 15, 2026
24.31
24.32
23.73
24.17
23.36
3,570
May 14, 2026
24.37
24.47
24.35
24.37
23.56
16,244
May 13, 2026
24.15
24.37
24.15
24.30
23.49
6,450
May 12, 2026
24.15
24.20
24.09
24.18
23.38
3,518
May 11, 2026
23.92
24.11
23.90
24.06
23.26
3,832
May 8, 2026
23.90
24.12
23.87
23.87
23.08
3,805
May 7, 2026
23.98
24.02
23.96
23.98
23.18
3,050
May 6, 2026
23.83
24.05
23.73
23.73
22.94
9,462
May 5, 2026
23.77
23.78
23.76
23.78
22.99
1,865
May 4, 2026
23.82
23.82
23.66
23.74
22.95
3,978
May 1, 2026
23.79
23.92
23.72
23.75
22.96
12,117
Apr 30, 2026
23.62
23.77
23.62
23.72
22.93
6,263
Apr 29, 2026
23.93
23.93
23.66
23.68
22.89
3,462
Apr 28, 2026
23.92
23.92
23.76
23.78
22.99
1,726
Apr 27, 2026
23.75
23.87
23.74
23.76
22.97
1,743
Apr 24, 2026
23.73
23.89
23.73
23.83
23.04
2,735
Apr 23, 2026
23.66
23.75
23.61
23.72
22.93
10,856
Apr 22, 2026
23.70
23.79
23.60
23.67
22.88
8,511
Apr 21, 2026
23.81
23.94
23.66
23.77
22.99
4,420
Apr 20, 2026
23.88
23.88
23.80
23.82
23.03
2,818
Apr 17, 2026
23.81
23.96
23.80
23.80
23.01
5,161
Apr 16, 2026
23.90
23.90
23.72
23.72
22.93
6,249
Apr 15, 2026
23.78
23.95
23.62
23.90
23.11
7,333
Apr 14, 2026
23.77
23.95
23.77
23.95
23.16
4,094
Apr 13, 2026
23.66
23.80
23.66
23.76
22.97
4,632
Apr 10, 2026
23.76
23.87
23.76
23.77
22.98
1,888
Apr 9, 2026
23.65
23.75
23.50
23.75
22.97
2,543
Apr 8, 2026
23.77
23.79
23.65
23.67
22.88
-
Apr 7, 2026
23.93
23.93
23.44
23.67
22.88
42,269
Apr 6, 2026
23.82
23.93
23.82
23.93
23.14
8,427
Apr 2, 2026
23.78
23.89
23.78
23.83
23.03
14,015
Apr 1, 2026
23.76
23.78
23.76
23.78
23.00
2,519
Mar 31, 2026
23.77
23.89
23.65
23.65
22.87
21,093
Mar 30, 2026
23.76
23.93
23.70
23.88
23.09
17,388
Mar 27, 2026
23.63
23.72
23.60
23.68
22.89
5,869
Mar 26, 2026
23.65
23.70
23.50
23.63
22.84
5,018
Mar 25, 2026
23.78
23.80
23.74
23.74
22.95
4,378
Mar 24, 2026
23.72
23.78
23.66
23.77
22.98
8,254
Mar 23, 2026
23.47
23.66
23.36
23.66
22.87
5,723
Mar 20, 2026
23.47
23.48
23.27
23.38
22.60
5,020
Mar 19, 2026
23.60
23.60
23.40
23.46
22.68
5,209
Mar 18, 2026
23.45
23.54
23.30
23.54
22.76
18,425
Mar 17, 2026
23.70
23.70
23.25
23.50
22.72
14,125
Mar 16, 2026
23.33
23.33
23.18
23.28
22.51
5,453
Mar 13, 2026
0.39063
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
23.53
23.75
23.22
23.32
22.54
15,352
Mar 12, 2026
23.92
23.92
23.90
23.90
22.73
1,318
Mar 11, 2026
23.90
23.95
23.90
23.90
22.73
3,946
Mar 10, 2026
23.94
23.94
23.85
23.85
22.68
50
Mar 9, 2026
24.08
24.10
23.80
23.82
22.65
50
Mar 6, 2026
24.01
24.06
23.77
23.77
22.61
50
Mar 5, 2026
24.11
24.26
24.07
24.15
22.96
50
Mar 4, 2026
23.97
24.16
23.97
24.16
22.97
50
Mar 3, 2026
23.95
24.09
23.95
24.09
22.91
50
Mar 2, 2026
24.24
24.24
23.98
24.23
23.04
50
Feb 27, 2026
24.06
24.19
24.00
24.13
22.95
50
Feb 26, 2026
24.24
24.24
24.13
24.20
23.01
5,533
Feb 25, 2026
24.00
24.11
24.00
24.11
22.93
50
Feb 24, 2026
23.95
24.09
23.95
24.03
22.85
50
Feb 23, 2026
23.98
24.20
23.95
24.00
22.82
50
Feb 20, 2026
23.95
23.96
23.95
23.96
22.79
970
Feb 19, 2026
24.02
24.02
23.91
23.99
22.81
2,630
Feb 18, 2026
23.92
24.00
23.90
23.91
22.74
4,053
Feb 17, 2026
23.90
24.04
23.83
23.83
22.66
3,026
Feb 13, 2026
24.07
24.07
23.88
23.96
22.79
2,127
Feb 12, 2026
23.79
24.29
23.76
23.89
22.72
5,623
Feb 11, 2026
23.70
23.87
23.70
23.83
22.66
5,373
Feb 10, 2026
23.95
23.95
23.69
23.78
22.62
26,989
Feb 9, 2026
23.85
23.90
23.85
23.90
22.73
1,212
Feb 6, 2026
23.81
23.99
23.81
23.95
22.78
2,358
Feb 5, 2026
23.86
23.98
23.86
23.98
22.81
1,516
Feb 4, 2026
23.81
23.81
23.81
23.81
22.64
649
Feb 3, 2026
24.02
24.02
24.00
24.00
22.82
1,811
Feb 2, 2026
23.80
24.05
23.80
24.05
22.87
1,753
Jan 30, 2026
23.82
23.99
23.82
23.99
22.81
1,267
Jan 29, 2026
24.05
24.14
23.80
23.88
22.71
6,113
Jan 28, 2026
23.80
23.82
23.80
23.82
22.65
1,574
Jan 27, 2026
23.95
24.07
23.80
23.80
22.63
6,130
Jan 26, 2026
24.09
24.10
23.93
24.05
22.87
7,641
Jan 23, 2026
24.02
24.15
23.86
24.05
22.87
2,804
Jan 22, 2026
24.02
24.19
23.88
24.19
23.01
12,171
Jan 21, 2026
24.07
24.08
23.96
23.97
22.79
3,379
Jan 20, 2026
23.85
23.93
23.80
23.93
22.76
10,263
Jan 16, 2026
24.02
24.02
23.80
23.86
22.69
1,833
Jan 15, 2026
24.02
24.02
23.80
23.88
22.71
3,387
Jan 14, 2026
23.65
23.95
23.65
23.80
22.63
6,381
Jan 13, 2026
23.78
23.96
23.70
23.95
22.78
3,891
Jan 12, 2026
23.95
24.09
23.45
23.69
22.53
15,684
Jan 9, 2026
23.82
23.82
23.68
23.80
22.63
11,008
Jan 8, 2026
23.69
23.96
23.65
23.83
22.66
4,681
Jan 7, 2026
24.00
24.21
23.40
23.75
22.59
60,186
Jan 6, 2026
24.17
24.21
23.97
23.98
22.81
14,604
Jan 5, 2026
24.01
24.26
23.95
24.26
23.08
9,848
Jan 2, 2026
24.56
24.56
24.19
24.44
23.24
1,131
Dec 31, 2025
24.17
24.31
24.15
24.31
23.12
2,470
Dec 30, 2025
23.95
24.30
23.95
24.30
23.11
2,114
Dec 29, 2025
24.02
24.02
23.95
23.95
22.78
874
Dec 26, 2025
24.05
24.11
24.05
24.11
22.92
798
Dec 24, 2025
24.18
24.18
24.02
24.04
22.86
853
Dec 23, 2025
24.04
24.04
23.91
24.04
22.86
6,043
Dec 22, 2025
23.92
24.28
23.92
24.09
22.91
4,515
Dec 19, 2025
24.11
24.11
23.95
23.95
22.78
3,929
Dec 18, 2025
24.10
24.29
23.82
23.90
22.73
2,498
Dec 17, 2025
24.28
24.28
24.06
24.10
22.92
3,733
Dec 16, 2025
24.40
24.40
24.07
24.25
23.06
2,086
Dec 15, 2025
0.39063
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
24.23
24.36
24.06
24.15
22.97
9,745
Dec 12, 2025
24.33
24.36
24.18
24.36
22.80
4,121
Dec 11, 2025
24.06
24.43
24.06
24.31
22.75
8,022
Dec 10, 2025
24.20
24.35
23.93
24.16
22.61
17,744
Dec 9, 2025
24.00
24.32
24.00
24.20
22.65
14,227
Dec 8, 2025
24.10
24.27
23.91
23.97
22.43
11,402
Dec 5, 2025
24.14
24.15
23.80
23.99
22.45
7,857
Dec 4, 2025
24.07
24.34
24.00
24.00
22.46
7,906
Dec 3, 2025
24.00
24.17
23.96
24.03
22.49
5,046
Dec 2, 2025
24.05
24.06
23.85
23.93
22.39
5,144
Dec 1, 2025
24.07
24.47
24.01
24.08
22.53
7,127
Nov 28, 2025
24.35
24.39
24.02
24.05
22.51
26,052
Nov 26, 2025
24.15
24.40
24.14
24.34
22.78
7,085
Nov 25, 2025
23.82
24.14
23.82
24.02
22.48
3,506
Nov 24, 2025
23.99
24.07
23.98
24.02
22.48
3,761
Nov 21, 2025
23.86
24.07
23.86
24.07
22.52
1,826
Nov 20, 2025
24.27
24.27
23.86
23.86
22.33
7,689
Nov 19, 2025
24.01
24.13
23.89
24.00
22.46
6,502
Nov 18, 2025
24.01
24.14
23.88
24.03
22.49
8,921
Nov 17, 2025
24.16
24.43
24.01
24.01
22.47
9,312
Nov 14, 2025
24.49
24.65
24.04
24.18
22.63
19,377
Nov 13, 2025
24.28
24.39
24.23
24.25
22.69
16,344
Nov 12, 2025
24.28
24.45
24.24
24.31
22.75
3,623
Nov 11, 2025
24.35
24.42
24.34
24.34
22.78
663
Nov 10, 2025
24.26
24.36
24.26
24.36
22.80
2,158
Nov 7, 2025
24.34
24.35
24.23
24.24
22.68
3,015
Nov 6, 2025
24.70
24.70
24.27
24.27
22.71
4,734
Nov 5, 2025
24.50
24.50
24.35
24.35
22.79
4,005
Nov 4, 2025
24.62
24.65
24.27
24.32
22.76
12,727
Nov 3, 2025
24.76
24.77
24.68
24.68
23.09
4,085
Oct 31, 2025
24.70
24.97
24.68
24.84
23.24
26,502
