NYSE:AMH | Historical Stock Price | American Homes 4 Rent

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-08-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.97$16.96$22.18$29.00$37.93$49.612013-08-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.00$32.231,680,900——
2020-12-30$29.92$32.091,280,900——
2020-12-29$29.76$31.92971,300——
2020-12-28$29.85$32.02819,800——
2020-12-24$29.47$31.61688,900——
2020-12-23$29.28$31.411,486,200——
2020-12-22$29.84$32.011,601,500——
2020-12-21$29.50$31.641,695,500——
2020-12-18$29.13$31.253,864,000——
2020-12-17$29.87$32.041,466,500——
2020-12-16$29.97$32.151,454,900——
2020-12-15$30.08$32.261,813,800——
2020-12-14$29.74$31.902,145,500——
2020-12-11$29.50$31.641,526,700——
2020-12-10$29.07$31.181,434,300——
2020-12-09$28.92$31.021,787,400——
2020-12-08$29.01$31.121,578,400——
2020-12-07$29.55$31.70971,200——
2020-12-04$29.54$31.691,545,900——
2020-12-03$28.86$30.962,227,100——
2020-12-02$28.80$30.891,924,500——
2020-12-01$29.05$31.162,159,200——
2020-11-30$28.72$30.812,139,700——
2020-11-27$28.53$30.60804,200——
2020-11-25$28.86$30.961,303,600——
2020-11-24$28.63$30.712,674,000——
2020-11-23$28.20$30.251,832,000——
2020-11-20$28.60$30.681,505,000——
2020-11-19$28.57$30.642,536,500——
2020-11-18$28.52$30.593,000,800——
2020-11-17$29.47$31.611,720,100——
2020-11-16$29.69$31.852,252,200——
2020-11-13$30.28$32.482,376,700——
2020-11-12$29.56$31.712,064,900——
2020-11-11$29.93$32.102,775,700——
2020-11-10$29.01$31.126,997,600——
2020-11-09$29.08$31.194,633,800——
2020-11-06$30.57$32.792,198,100——
2020-11-05$29.93$32.102,440,700——
2020-11-04$29.42$31.561,876,900——
2020-11-03$28.69$30.771,929,200——
2020-11-02$28.38$30.442,373,600——
2020-10-30$28.27$30.321,774,900——
2020-10-29$28.50$30.571,722,900——
2020-10-28$28.07$30.111,818,800——
2020-10-27$28.81$30.901,532,800——
2020-10-26$29.61$31.761,586,400——
2020-10-23$29.96$32.141,299,800——
2020-10-22$30.21$32.401,953,300——
2020-10-21$29.76$31.922,609,200——
2020-10-20$29.31$31.441,756,900——
2020-10-19$28.82$30.911,117,900——
2020-10-16$29.11$31.221,028,000——
2020-10-15$29.39$31.521,936,500——
2020-10-14$29.37$31.50794,700——
2020-10-13$29.71$31.872,000,400——
2020-10-12$29.82$31.991,742,100——
2020-10-09$29.90$32.071,841,000——
2020-10-08$30.04$32.221,283,800——
2020-10-07$29.47$31.611,061,200——
2020-10-06$29.75$31.91987,800——
2020-10-05$29.83$32.001,336,500——
2020-10-02$29.50$31.642,198,800——
2020-10-01$29.33$31.462,260,500——
2020-09-30$28.48$30.552,548,900——
2020-09-29$28.40$30.461,101,200——
2020-09-28$28.68$30.761,478,600——
2020-09-25$27.69$29.701,177,200——
2020-09-24$27.21$29.191,293,900——
2020-09-23$27.07$29.041,397,900——
2020-09-22$28.13$30.171,499,000——
2020-09-21$27.81$29.832,393,300——
2020-09-18$28.51$30.582,973,100——
2020-09-17$28.83$30.921,996,400——
2020-09-16$29.37$31.502,039,900——
2020-09-15$29.71$31.872,055,700——
2020-09-14$29.70$31.861,862,200——
2020-09-11$28.70$30.731,783,900——
2020-09-10$28.92$30.971,748,000——
2020-09-09$29.20$31.271,938,000——
2020-09-08$28.44$30.452,873,500——
2020-09-04$28.65$30.682,028,700——
2020-09-03$28.73$30.761,229,900——
2020-09-02$29.35$31.431,201,000——
2020-09-01$28.65$30.681,105,300——
2020-08-31$28.64$30.671,828,500——
2020-08-28$28.69$30.721,494,500——
2020-08-27$28.31$30.311,033,100——
2020-08-26$28.22$30.222,250,700——
2020-08-25$28.25$30.251,680,200——
2020-08-24$28.51$30.531,764,100——
2020-08-21$28.69$30.721,512,400——
2020-08-20$28.48$30.491,700,100——
2020-08-19$28.26$30.262,049,000——
2020-08-18$28.55$30.577,023,200——
2020-08-17$28.71$30.741,047,400——
2020-08-14$28.10$30.091,137,700——
2020-08-13$28.50$30.521,539,100——
2020-08-12$28.89$30.931,610,100——
2020-08-11$28.16$30.152,244,200——
2020-08-10$28.68$30.711,395,800——
2020-08-07$29.22$31.291,331,900——
2020-08-06$28.95$31.001,377,600——
2020-08-05$29.05$31.11794,300——
2020-08-04$29.17$31.231,690,900——
2020-08-03$28.71$30.741,144,600——
2020-07-31$29.00$31.051,570,600——
2020-07-30$28.87$30.911,478,900——
2020-07-29$28.55$30.572,055,400——
2020-07-28$28.14$30.131,305,000——
2020-07-27$27.62$29.571,191,300——
2020-07-24$27.27$29.201,107,000——
2020-07-23$27.62$29.571,288,500——
2020-07-22$28.17$30.161,455,900——
2020-07-21$27.48$29.421,734,800——
2020-07-20$27.53$29.48972,400——
2020-07-17$27.74$29.701,337,900——
2020-07-16$27.27$29.201,398,500——
2020-07-15$27.26$29.191,495,000——
2020-07-14$27.06$28.971,622,800——
2020-07-13$26.43$28.301,418,100——
2020-07-10$26.56$28.441,532,300——
2020-07-09$26.74$28.631,806,300——
2020-07-08$26.85$28.751,596,600——
2020-07-07$26.59$28.471,154,000——
2020-07-06$27.35$29.28879,700——
2020-07-02$27.54$29.49963,400——
2020-07-01$27.94$29.922,059,700——
2020-06-30$26.90$28.801,906,900——
2020-06-29$26.65$28.541,398,400——
2020-06-26$26.96$28.875,325,200——
2020-06-25$27.35$29.282,344,400——
2020-06-24$26.87$28.772,114,600——
2020-06-23$27.33$29.261,949,500——
2020-06-22$27.17$29.091,415,900——
2020-06-19$26.92$28.824,279,800——
2020-06-18$27.18$29.102,046,300——
2020-06-17$27.39$29.331,916,800——
2020-06-16$27.93$29.912,128,700——
2020-06-15$27.46$29.401,935,000——
2020-06-12$27.15$29.072,097,700——
2020-06-11$26.49$28.313,548,000——
2020-06-10$27.37$29.252,154,900——
2020-06-09$27.97$29.893,251,500——
2020-06-08$27.96$29.882,492,400——
2020-06-05$27.19$29.062,930,300——
2020-06-04$26.71$28.552,015,900——
2020-06-03$27.38$29.262,002,900——
2020-06-02$26.48$28.301,943,700——
2020-06-01$26.33$28.142,051,700——
2020-05-29$25.24$26.973,042,000——
2020-05-28$25.01$26.732,173,000——
2020-05-27$24.71$26.411,518,500——
2020-05-26$24.94$26.651,697,100——
2020-05-22$24.18$25.842,206,100——
2020-05-21$24.08$25.732,138,600——
2020-05-20$23.64$25.263,587,700——
2020-05-19$24.04$25.692,571,900——
2020-05-18$23.91$25.552,556,000——
2020-05-15$23.09$24.681,773,500——
2020-05-14$23.06$24.642,707,600——
2020-05-13$23.15$24.742,344,900——
2020-05-12$23.81$25.453,746,300——
2020-05-11$24.68$26.382,253,600——
2020-05-08$24.83$26.542,138,100——
2020-05-07$25.28$27.023,107,500——
2020-05-06$23.97$25.621,923,400——
2020-05-05$24.65$26.343,456,000——
2020-05-04$23.61$25.231,737,700——
2020-05-01$23.25$24.851,308,300——
2020-04-30$24.14$25.801,967,800——
2020-04-29$24.20$25.862,280,900——
2020-04-28$23.58$25.202,181,900——
2020-04-27$23.65$25.281,943,200——
2020-04-24$23.02$24.601,761,700——
2020-04-23$22.97$24.551,723,900——
2020-04-22$23.40$25.013,866,600——
2020-04-21$22.04$23.553,678,100——
2020-04-20$23.28$24.882,492,000——
2020-04-17$24.85$26.561,924,200——
2020-04-16$23.76$25.393,151,300——
2020-04-15$24.62$26.312,470,800——
2020-04-14$25.24$26.971,917,800——
2020-04-13$24.07$25.722,113,900——
2020-04-09$24.69$26.394,469,200——
2020-04-08$23.89$25.532,572,400——
2020-04-07$22.60$24.152,653,500——
2020-04-06$22.25$23.783,043,700——
2020-04-03$20.64$22.063,719,400——
2020-04-02$21.21$22.672,867,000——
2020-04-01$21.83$23.333,134,700——
2020-03-31$23.20$24.794,912,100——
2020-03-30$23.10$24.694,221,900——
2020-03-27$23.13$24.723,785,400——
2020-03-26$21.93$23.444,796,100——
2020-03-25$20.74$22.176,031,600——
2020-03-24$20.32$21.722,550,800——
2020-03-23$18.15$19.404,436,200——
2020-03-20$19.53$20.874,191,300——
2020-03-19$20.78$22.215,109,900——
2020-03-18$22.70$24.263,582,600——
2020-03-17$24.28$25.953,617,100——
2020-03-16$23.81$25.455,618,800——
2020-03-13$27.94$29.866,991,700——
2020-03-12$25.91$27.698,115,900——
2020-03-11$27.06$28.878,103,200——
2020-03-10$29.18$31.136,723,100——
2020-03-09$27.75$29.607,605,200——
2020-03-06$28.94$30.873,501,100——
2020-03-05$28.67$30.584,445,400——
2020-03-04$28.70$30.623,298,100——
2020-03-03$27.86$29.724,927,100——
2020-03-02$27.38$29.213,718,500——
2020-02-28$25.89$27.624,227,500——
2020-02-27$25.68$27.392,276,500——
2020-02-26$27.14$28.951,961,600——
2020-02-25$27.63$29.471,856,500——
2020-02-24$28.42$30.322,511,100——
2020-02-21$28.77$30.691,437,900——
2020-02-20$29.11$31.051,911,200——
2020-02-19$28.92$30.852,348,800——
2020-02-18$29.28$31.232,393,800——
2020-02-14$29.52$31.49918,200——
2020-02-13$29.20$31.151,418,600——
2020-02-12$28.72$30.641,644,600——
2020-02-11$28.39$30.292,889,300——
2020-02-10$28.30$30.192,141,200——
2020-02-07$27.89$29.751,011,400——
2020-02-06$27.73$29.58960,800——
2020-02-05$27.71$29.56988,500——
2020-02-04$27.69$29.541,337,900——
2020-02-03$27.65$29.501,633,200——
2020-01-31$27.33$29.151,458,900——
2020-01-30$27.70$29.551,245,200——
2020-01-29$27.48$29.311,569,200——
2020-01-28$27.61$29.451,562,100——
2020-01-27$27.28$29.102,447,200——
2020-01-24$27.37$29.20750,100——
2020-01-23$27.35$29.181,256,900——
2020-01-22$27.19$29.003,068,400——
2020-01-21$27.08$28.891,778,000——
2020-01-17$26.95$28.751,377,200——
2020-01-16$27.07$28.88836,200——
2020-01-15$26.64$28.421,389,500——
2020-01-14$26.48$28.25951,200——
2020-01-13$26.61$28.391,155,700——
2020-01-10$26.24$27.991,424,300——
2020-01-09$25.87$27.601,585,100——
2020-01-08$25.92$27.651,608,500——
2020-01-07$25.98$27.711,511,600——
2020-01-06$26.42$28.181,993,400——
2020-01-03$26.30$28.061,106,000——
2020-01-02$25.90$27.631,161,400——