American Homes 4 Rent Common Shares of Beneficial Interest (AMH)

Historical Prices For American Homes 4 Rent Common Shares of Beneficial Interest (AMH)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	37.68	38.02	37.40	37.84	1,257,161	37.84
4/01/2025	37.87	38.01	37.31	37.65	2,234,727	37.65
3/31/2025	37.78	38.06	37.59	37.81	3,710,524	37.81
3/28/2025	37.67	37.84	37.26	37.58	1,286,714	37.58
3/27/2025	37.36	37.87	37.21	37.48	2,746,413	37.48
3/26/2025	37.06	37.24	36.85	37.24	1,428,474	37.24
3/25/2025	37.12	37.45	36.67	36.87	2,851,095	36.87
3/24/2025	36.49	37.27	36.49	37.09	2,213,512	37.09
3/21/2025	36.59	36.89	36.22	36.38	4,270,055	36.38
3/20/2025	36.25	36.70	36.16	36.47	1,535,469	36.47
3/19/2025	36.06	36.54	35.88	36.35	2,235,907	36.35
3/18/2025	35.75	36.26	35.67	36.15	1,860,907	36.15
3/17/2025	35.31	36.18	35.23	36.00	1,909,890	36.00
3/14/2025	34.44	35.45	34.39	35.40	2,647,328	35.40
3/13/2025	34.90	35.37	34.56	34.66	2,247,899	34.36
3/12/2025	35.61	35.88	34.97	34.99	1,631,036	34.69
3/11/2025	35.94	36.13	35.26	35.60	2,661,924	35.29
3/10/2025	36.38	36.85	35.87	36.00	2,653,537	35.69
3/07/2025	36.16	36.73	36.11	36.23	1,688,318	35.92
3/06/2025	36.51	36.58	35.73	36.07	2,513,835	35.76
3/05/2025	36.05	36.86	36.04	36.84	2,999,729	36.52
3/04/2025	37.43	37.69	36.38	36.40	2,553,212	36.08
3/03/2025	37.05	37.63	36.68	37.31	2,610,047	36.99
2/28/2025	36.66	37.72	36.47	37.01	6,767,448	36.69
2/27/2025	34.74	36.47	34.57	36.45	4,930,066	36.13
2/26/2025	35.27	35.38	34.67	34.80	2,627,967	34.50
2/25/2025	35.09	35.49	34.81	35.34	3,275,859	35.03
2/24/2025	35.28	35.30	34.67	34.78	2,553,686	34.48
2/21/2025	35.50	35.67	34.31	35.14	4,163,934	34.84
2/20/2025	35.33	35.74	35.25	35.71	1,770,704	35.40
2/19/2025	35.52	35.60	35.17	35.31	1,547,298	35.00
2/18/2025	35.21	35.59	35.09	35.54	1,683,268	35.23
2/14/2025	35.95	36.07	35.19	35.24	2,710,696	34.94
2/13/2025	35.37	35.90	35.35	35.83	2,189,352	35.52
2/12/2025	34.80	35.46	34.74	35.26	1,503,838	34.95
2/11/2025	35.19	35.36	35.07	35.35	2,099,163	35.04
2/10/2025	35.46	35.65	35.13	35.35	1,398,415	35.04
2/07/2025	35.41	35.71	35.13	35.53	1,698,537	35.22
2/06/2025	35.21	35.41	35.04	35.33	1,599,536	35.02
2/05/2025	34.98	35.27	34.68	35.14	1,523,163	34.84
2/04/2025	34.27	34.86	34.11	34.75	1,488,235	34.45
2/03/2025	34.30	34.71	34.03	34.52	1,979,148	34.22
1/31/2025	34.47	34.99	34.31	34.63	1,704,735	34.33
1/30/2025	34.82	34.88	34.22	34.56	2,423,901	34.26
1/29/2025	35.05	35.20	34.11	34.45	2,902,042	34.15
1/28/2025	34.65	35.50	34.52	35.13	3,695,990	34.83
1/27/2025	34.56	35.20	34.47	34.81	2,909,571	34.51
1/24/2025	34.90	34.92	34.37	34.60	2,685,834	34.30
1/23/2025	34.86	34.86	34.01	34.63	3,286,863	34.33
1/22/2025	35.21	35.21	34.71	34.91	1,600,937	34.61
1/21/2025	34.90	35.54	34.90	35.43	2,361,328	35.12
1/17/2025	34.87	35.49	34.84	35.19	1,624,942	34.89
1/16/2025	34.41	34.90	34.25	34.86	2,091,585	34.56
1/15/2025	35.98	36.00	34.38	34.43	3,478,898	34.13
1/14/2025	35.41	35.68	35.19	35.23	2,698,922	34.93
1/13/2025	35.29	35.48	34.93	35.43	2,733,007	35.12
1/10/2025	35.61	35.93	35.17	35.28	2,471,124	34.97
1/08/2025	35.89	36.17	35.66	36.17	2,240,246	35.86
1/07/2025	36.34	36.49	35.70	35.88	3,070,042	35.57
1/06/2025	37.27	37.35	36.02	36.10	2,711,455	35.79
1/03/2025	36.81	37.34	36.63	37.31	1,220,352	36.99