American Homes 4 Rent (AMH.PRG)
NYSE: AMH.PRG · Real-Time Price · USD · Preferred Stock
23.15
+0.08 (0.35%)
At close: Jun 5, 2025
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 23.16 | 23.25 | 23.14 | 23.14 | 23.14 | -0.04% | 3,391 |
| Jun 5, 2025 | 23.01 | 23.21 | 23.01 | 23.15 | 23.15 | 0.35% | 3,953 |
| Jun 4, 2025 | 23.14 | 23.34 | 23.07 | 23.07 | 23.07 | -0.53% | 10,225 |
| Jun 3, 2025 | 22.84 | 23.25 | 22.77 | 23.19 | 23.19 | 1.01% | 13,622 |
| Jun 2, 2025 | 23.00 | 23.21 | 22.67 | 22.96 | 22.96 | 0.66% | 27,059 |
| May 30, 2025 | 22.86 | 23.24 | 22.58 | 22.81 | 22.81 | -0.41% | 7,670 |
| May 29, 2025 | 22.88 | 23.13 | 22.88 | 22.91 | 22.91 | 0.11% | 2,563 |
| May 28, 2025 | 22.88 | 23.00 | 22.77 | 22.88 | 22.88 | -1.04% | 8,480 |
| May 27, 2025 | 23.26 | 23.26 | 23.02 | 23.12 | 23.12 | 0.11% | 1,676 |
| May 23, 2025 | 23.16 | 23.20 | 23.04 | 23.10 | 23.10 | 0.30% | 3,117 |
| May 22, 2025 | 22.62 | 23.14 | 22.62 | 23.03 | 23.03 | 1.25% | 6,406 |
| May 21, 2025 | 23.26 | 23.35 | 22.51 | 22.74 | 22.74 | -2.93% | 60,313 |
| May 20, 2025 | 23.53 | 24.01 | 23.12 | 23.43 | 23.43 | -0.39% | 43,293 |
| May 19, 2025 | 23.93 | 24.19 | 23.52 | 23.52 | 23.52 | -1.89% | 12,463 |
| May 16, 2025 | 23.86 | 23.99 | 23.62 | 23.97 | 23.97 | 1.04% | 9,788 |
| May 15, 2025 | 23.65 | 23.72 | 23.02 | 23.72 | 23.72 | -0.11% | 14,606 |
| May 14, 2025 | 23.73 | 23.79 | 23.73 | 23.75 | 23.75 | 0.35% | 1,396 |
| May 13, 2025 | 23.67 | 23.69 | 23.59 | 23.67 | 23.67 | 0.29% | 2,407 |
| May 12, 2025 | 23.37 | 23.60 | 23.37 | 23.60 | 23.60 | -0.13% | 4,921 |
| May 9, 2025 | 23.61 | 23.77 | 23.40 | 23.63 | 23.63 | -0.08% | 11,458 |
| May 8, 2025 | 23.88 | 23.88 | 23.65 | 23.65 | 23.65 | -0.09% | 3,917 |
| May 7, 2025 | 23.65 | 23.77 | 23.59 | 23.67 | 23.67 | 0.09% | 5,563 |
| May 6, 2025 | 23.60 | 23.71 | 23.60 | 23.65 | 23.65 | - | 7,309 |
| May 5, 2025 | 23.60 | 23.65 | 23.23 | 23.65 | 23.65 | -0.08% | 16,602 |
| May 2, 2025 | 23.65 | 23.72 | 23.63 | 23.67 | 23.67 | -0.34% | 2,459 |
| May 1, 2025 | 23.40 | 23.87 | 23.40 | 23.75 | 23.75 | 1.28% | 14,778 |
| Apr 30, 2025 | 23.30 | 23.50 | 23.30 | 23.45 | 23.45 | 0.60% | 26,628 |
| Apr 29, 2025 | 23.45 | 23.48 | 23.31 | 23.31 | 23.31 | -0.33% | 2,271 |
| Apr 28, 2025 | 22.58 | 23.50 | 22.58 | 23.39 | 23.39 | -0.27% | 10,122 |
| Apr 25, 2025 | 23.32 | 23.56 | 23.32 | 23.45 | 23.45 | -0.30% | 7,995 |
| Apr 24, 2025 | 23.15 | 23.63 | 23.15 | 23.52 | 23.52 | 2.13% | 27,766 |
| Apr 23, 2025 | 22.99 | 23.34 | 22.81 | 23.03 | 23.03 | 1.63% | 26,428 |
| Apr 22, 2025 | 22.55 | 22.81 | 22.55 | 22.66 | 22.66 | 0.53% | 2,208 |
| Apr 21, 2025 | 22.34 | 22.60 | 22.34 | 22.54 | 22.54 | -0.97% | 5,045 |
| Apr 17, 2025 | 22.90 | 22.97 | 22.57 | 22.76 | 22.76 | -0.18% | 1,968 |
| Apr 16, 2025 | 22.65 | 22.88 | 22.65 | 22.80 | 22.80 | 0.26% | 6,429 |
| Apr 15, 2025 | 22.65 | 22.85 | 22.53 | 22.74 | 22.74 | 0.53% | 13,457 |
| Apr 14, 2025 | 22.11 | 22.62 | 22.11 | 22.62 | 22.62 | 0.27% | 4,379 |
| Apr 11, 2025 | 22.50 | 22.65 | 22.02 | 22.56 | 22.56 | -0.18% | 12,254 |
| Apr 10, 2025 | 22.73 | 22.73 | 22.06 | 22.60 | 22.60 | -1.48% | 11,319 |
| Apr 9, 2025 | 22.09 | 22.94 | 22.06 | 22.94 | 22.94 | 3.43% | 10,443 |
| Apr 8, 2025 | 22.05 | 22.25 | 22.03 | 22.18 | 22.18 | 0.73% | 25,181 |
| Apr 7, 2025 | 22.49 | 22.49 | 21.77 | 22.02 | 22.02 | -0.45% | 7,525 |
| Apr 4, 2025 | 22.15 | 22.20 | 21.86 | 22.12 | 22.12 | -0.14% | 33,454 |
| Apr 3, 2025 | 21.99 | 22.16 | 21.93 | 22.15 | 22.15 | -0.05% | 13,489 |
| Apr 2, 2025 | 22.18 | 22.33 | 22.07 | 22.16 | 22.16 | -0.36% | 18,546 |
| Apr 1, 2025 | 22.26 | 22.69 | 22.19 | 22.24 | 22.24 | 0.18% | 6,434 |
| Mar 31, 2025 | 22.60 | 22.80 | 22.20 | 22.20 | 22.20 | -0.63% | 38,804 |
| Mar 28, 2025 | 22.92 | 22.92 | 22.34 | 22.34 | 22.34 | -2.83% | 8,719 |
| Mar 27, 2025 | 22.38 | 22.99 | 22.28 | 22.99 | 22.99 | 2.54% | 42,049 |