American Homes 4 Rent (AMH.PRH)
NYSE: AMH.PRH · Real-Time Price · USD · Preferred Stock
23.80
+0.17 (0.72%)
At close: Jul 2, 2025
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 23.69 | 23.86 | 23.69 | 23.86 | 23.86 | 0.27% | 2,711 |
| Jul 2, 2025 | 23.55 | 23.80 | 23.55 | 23.80 | 23.80 | 0.72% | 3,665 |
| Jul 1, 2025 | 23.53 | 23.66 | 23.53 | 23.63 | 23.63 | 0.51% | 4,277 |
| Jun 30, 2025 | 23.54 | 23.69 | 23.32 | 23.51 | 23.51 | 0.73% | 76,619 |
| Jun 27, 2025 | 23.37 | 23.55 | 23.15 | 23.34 | 23.34 | -0.60% | 15,938 |
| Jun 26, 2025 | 23.36 | 23.49 | 23.17 | 23.48 | 23.48 | 0.60% | 20,911 |
| Jun 25, 2025 | 23.77 | 23.77 | 23.26 | 23.34 | 23.34 | -2.14% | 17,350 |
| Jun 24, 2025 | 23.96 | 23.96 | 23.64 | 23.85 | 23.85 | 0.80% | 3,713 |
| Jun 23, 2025 | 23.71 | 23.80 | 23.50 | 23.66 | 23.66 | -0.50% | 10,079 |
| Jun 20, 2025 | 23.90 | 23.90 | 23.74 | 23.78 | 23.78 | -0.16% | 3,469 |
| Jun 18, 2025 | 23.90 | 23.92 | 23.60 | 23.82 | 23.82 | -0.37% | 14,789 |
| Jun 17, 2025 | 23.97 | 23.98 | 23.86 | 23.91 | 23.91 | 0.53% | 3,516 |
| Jun 16, 2025 | 23.59 | 23.81 | 23.59 | 23.78 | 23.78 | 1.41% | 10,534 |
| Jun 13, 2025 | 23.47 | 23.56 | 23.24 | 23.45 | 23.45 | -1.72% | 6,882 |
| Jun 12, 2025 | 23.94 | 23.95 | 23.71 | 23.86 | 23.47 | -0.29% | 5,116 |
| Jun 11, 2025 | 24.01 | 24.05 | 23.90 | 23.93 | 23.54 | -0.95% | 4,640 |
| Jun 10, 2025 | 24.25 | 24.25 | 24.06 | 24.16 | 23.76 | 0.21% | 3,277 |
| Jun 9, 2025 | 23.92 | 24.19 | 23.92 | 24.11 | 23.72 | 0.21% | 3,690 |
| Jun 6, 2025 | 24.04 | 24.23 | 24.04 | 24.06 | 23.67 | -0.08% | 5,329 |
| Jun 5, 2025 | 24.01 | 24.13 | 24.01 | 24.08 | 23.69 | -0.04% | 1,280 |
| Jun 4, 2025 | 24.17 | 24.25 | 24.02 | 24.09 | 23.70 | 0.08% | 2,525 |
| Jun 3, 2025 | 24.07 | 24.23 | 24.07 | 24.07 | 23.68 | -0.17% | 4,154 |
| Jun 2, 2025 | 24.02 | 24.12 | 23.87 | 24.11 | 23.72 | 1.43% | 6,772 |
| May 30, 2025 | 23.95 | 24.20 | 23.70 | 23.77 | 23.38 | -1.82% | 35,569 |
| May 29, 2025 | 24.13 | 24.30 | 24.13 | 24.21 | 23.81 | 0.21% | 3,255 |
| May 28, 2025 | 24.21 | 24.30 | 24.02 | 24.16 | 23.76 | -0.90% | 2,062 |
| May 27, 2025 | 24.24 | 24.40 | 24.24 | 24.38 | 23.98 | 0.12% | 4,588 |
| May 23, 2025 | 24.30 | 24.39 | 24.30 | 24.35 | 23.95 | -0.45% | 1,327 |
| May 22, 2025 | 24.18 | 24.61 | 23.85 | 24.46 | 24.06 | 1.20% | 7,062 |
| May 21, 2025 | 24.87 | 24.88 | 24.17 | 24.17 | 23.77 | -3.05% | 26,565 |
| May 20, 2025 | 24.77 | 25.00 | 24.76 | 24.93 | 24.52 | - | 27,617 |
| May 19, 2025 | 24.51 | 25.00 | 24.51 | 24.93 | 24.52 | -0.36% | 2,525 |
| May 16, 2025 | 24.71 | 25.13 | 24.71 | 25.02 | 24.61 | 0.28% | 5,377 |
| May 15, 2025 | 24.86 | 25.07 | 24.86 | 24.95 | 24.54 | 0.60% | 9,804 |
| May 14, 2025 | 24.69 | 24.81 | 24.68 | 24.80 | 24.39 | 0.53% | 8,811 |
| May 13, 2025 | 24.70 | 24.70 | 24.46 | 24.67 | 24.27 | 0.20% | 8,857 |
| May 12, 2025 | 24.85 | 24.85 | 24.43 | 24.62 | 24.22 | 0.82% | 2,714 |
| May 9, 2025 | 24.74 | 24.74 | 24.42 | 24.42 | 24.02 | -0.41% | 8,802 |
| May 8, 2025 | 24.87 | 24.90 | 24.22 | 24.52 | 24.12 | - | 13,184 |
| May 7, 2025 | 24.29 | 24.55 | 24.29 | 24.52 | 24.12 | 0.45% | 5,922 |
| May 6, 2025 | 24.44 | 24.56 | 24.26 | 24.41 | 24.01 | -0.41% | 10,788 |
| May 5, 2025 | 24.50 | 24.75 | 24.46 | 24.51 | 24.11 | -0.73% | 21,446 |
| May 2, 2025 | 24.70 | 24.86 | 24.67 | 24.69 | 24.29 | -0.48% | 5,528 |
| May 1, 2025 | 24.83 | 24.90 | 24.69 | 24.81 | 24.40 | 0.04% | 19,441 |
| Apr 30, 2025 | 24.42 | 24.90 | 24.42 | 24.80 | 24.39 | 1.22% | 87,360 |
| Apr 29, 2025 | 24.75 | 24.76 | 24.50 | 24.50 | 24.10 | 0.37% | 17,546 |
| Apr 28, 2025 | 24.53 | 24.55 | 24.33 | 24.41 | 24.01 | -0.08% | 2,311 |
| Apr 25, 2025 | 24.45 | 24.55 | 24.23 | 24.43 | 24.03 | 0.14% | 5,187 |
| Apr 24, 2025 | 24.20 | 24.72 | 24.19 | 24.40 | 24.00 | 1.10% | 6,979 |
| Apr 23, 2025 | 24.47 | 24.49 | 23.93 | 24.13 | 23.74 | 1.30% | 7,402 |