Skip to main content
logo
American Homes 4 Rent (AMH.PRH)
NYSE: AMH.PRH · Real-Time Price · USD · Preferred Stock
24.06
+0.19 (0.80%)
At close: May 11, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 202623.9324.1123.9024.0624.060.80%3,832
May 8, 202623.9024.1223.8723.8723.87-0.46%3,805
May 7, 202623.9824.0223.9623.9823.981.05%3,050
May 6, 202623.8324.0523.7323.7323.73-0.21%9,462
May 5, 202623.7723.7823.7623.7823.780.17%1,865
May 4, 202623.8223.8223.6623.7423.74-0.04%3,978
May 1, 202623.7923.9323.7223.7523.750.13%12,117
Apr 30, 202623.6223.7723.6223.7223.720.17%6,263
Apr 29, 202623.9323.9323.6623.6823.68-0.42%3,462
Apr 28, 202623.9223.9223.7623.7823.780.08%1,726
Apr 27, 202623.7523.8723.7423.7623.76-0.29%1,743
Apr 24, 202623.7323.8923.7323.8323.830.48%2,735
Apr 23, 202623.6623.7523.6123.7223.720.21%10,856
Apr 22, 202623.7123.7923.6023.6723.67-0.46%8,511
Apr 21, 202623.8123.9423.6623.7723.77-0.19%4,420
Apr 20, 202623.8823.8823.8023.8223.820.08%2,818
Apr 17, 202623.8123.9623.8023.8023.800.34%5,161
Apr 16, 202623.9023.9023.7223.7223.72-0.75%6,249
Apr 15, 202623.7823.9523.6223.9023.90-0.21%7,333
Apr 14, 202623.7823.9523.7823.9523.950.80%4,094
Apr 13, 202623.6623.8023.6623.7623.76-0.04%4,632
Apr 10, 202623.7623.8723.7623.7723.770.06%1,888
Apr 9, 202623.6523.7623.5123.7623.760.36%2,542
Apr 8, 202623.7723.7923.6523.6723.67-7,183
Apr 7, 202623.9323.9323.4423.6723.67-1.09%42,269
Apr 6, 202623.8223.9323.8223.9323.930.44%8,427
Apr 2, 202623.7823.8923.7823.8323.830.17%14,015
Apr 1, 202623.7623.7923.7623.7923.790.57%2,519
Mar 31, 202623.7723.8923.6523.6523.65-0.96%21,093
Mar 30, 202623.7623.9323.7023.8823.880.84%17,388
Mar 27, 202623.6323.7223.6023.6823.680.22%5,869
Mar 26, 202623.6523.7023.5023.6323.63-0.48%5,018
Mar 25, 202623.7823.8023.7423.7423.74-0.12%4,378
Mar 24, 202623.7223.7823.6623.7723.770.49%8,254
Mar 23, 202623.3623.6623.3623.6623.661.18%5,723
Mar 20, 202623.4723.4823.2723.3823.38-0.35%5,020
Mar 19, 202623.6023.6023.4023.4623.46-0.34%5,209
Mar 18, 202623.4523.5423.3023.5423.540.19%18,425
Mar 17, 202623.7023.7023.2523.5023.500.92%14,125
Mar 16, 202623.3323.3323.1823.2823.28-0.15%5,453
Mar 13, 202623.7523.7523.2223.3223.32-2.44%15,352
Mar 12, 202623.9223.9223.9023.9023.51-1,318
Mar 11, 202623.9023.9523.9023.9023.510.21%3,946
Mar 10, 202623.9423.9423.8523.8523.460.13%2,567
Mar 9, 202624.0824.1023.8023.8223.430.21%3,804
Mar 6, 202624.0124.0623.7723.7723.38-1.55%7,221
Mar 5, 202624.1124.2624.0724.1523.75-0.04%7,475
Mar 4, 202623.9724.1623.9724.1623.760.27%675
Mar 3, 202623.9524.0923.9524.0923.70-0.58%5,651
Mar 2, 202624.2424.2423.9824.2323.830.41%3,457