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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$43.61$47.351,153,200——
2021-12-30$43.55$47.29969,600——
2021-12-29$43.51$47.242,000,400——
2021-12-28$42.97$46.66711,500——
2021-12-27$42.96$46.65687,500——
2021-12-23$42.47$46.12936,800——
2021-12-22$42.54$46.191,292,100——
2021-12-21$41.83$45.421,022,400——
2021-12-20$41.49$45.051,342,100——
2021-12-17$41.62$45.192,567,300——
2021-12-16$41.62$45.191,143,500——
2021-12-15$42.01$45.621,479,200——
2021-12-14$41.08$44.611,447,500——
2021-12-13$42.18$45.691,449,400——
2021-12-10$41.45$44.902,010,200——
2021-12-09$41.65$45.121,132,400——
2021-12-08$42.25$45.771,371,200——
2021-12-07$41.62$45.091,746,200——
2021-12-06$41.47$44.921,453,600——
2021-12-03$40.84$44.241,724,000——
2021-12-02$40.77$44.161,869,100——
2021-12-01$39.67$42.971,932,200——
2021-11-30$40.09$43.432,998,300——
2021-11-29$40.65$44.032,143,700——
2021-11-26$40.48$43.85866,600——
2021-11-24$41.15$44.58993,200——
2021-11-23$40.58$43.961,802,800——
2021-11-22$39.77$43.081,340,200——
2021-11-19$39.97$43.301,289,400——
2021-11-18$40.23$43.581,767,200——
2021-11-17$39.87$43.191,788,500——
2021-11-16$39.69$42.991,483,400——
2021-11-15$40.00$43.331,258,900——
2021-11-12$39.93$43.251,236,400——
2021-11-11$40.37$43.73926,400——
2021-11-10$40.15$43.491,799,700——
2021-11-09$40.30$43.662,134,000——
2021-11-08$39.68$42.981,682,000——
2021-11-05$39.87$43.192,675,300——
2021-11-04$40.50$43.872,277,800——
2021-11-03$41.00$44.412,178,500——
2021-11-02$40.64$44.021,906,300——
2021-11-01$40.75$44.141,936,200——
2021-10-29$40.60$43.982,112,900——
2021-10-28$40.68$44.072,521,900——
2021-10-27$39.80$43.111,456,100——
2021-10-26$40.54$43.92885,500——
2021-10-25$40.30$43.661,554,700——
2021-10-22$40.37$43.732,525,200——
2021-10-21$39.57$42.862,647,000——
2021-10-20$39.57$42.861,252,700——
2021-10-19$39.50$42.79795,100——
2021-10-18$39.72$43.031,553,500——
2021-10-15$39.10$42.361,382,000——
2021-10-14$39.68$42.98959,100——
2021-10-13$39.32$42.591,463,900——
2021-10-12$38.76$41.99986,500——
2021-10-11$38.30$41.49755,600——
2021-10-08$38.20$41.381,556,300——
2021-10-07$38.62$41.841,570,500——
2021-10-06$38.68$41.901,452,200——
2021-10-05$38.31$41.501,209,300——
2021-10-04$38.42$41.621,618,100——
2021-10-01$38.58$41.791,709,000——
2021-09-30$38.12$41.292,054,300——
2021-09-29$38.95$42.191,494,500——
2021-09-28$38.45$41.652,771,200——
2021-09-27$38.48$41.681,782,100——
2021-09-24$39.40$42.681,953,800——
2021-09-23$39.98$43.311,680,900——
2021-09-22$40.25$43.602,033,600——
2021-09-21$39.96$43.291,105,600——
2021-09-20$39.78$43.092,147,400——
2021-09-17$39.53$42.823,524,700——
2021-09-16$40.31$43.672,144,500——
2021-09-15$40.49$43.861,912,800——
2021-09-14$40.53$43.901,989,800——
2021-09-13$40.79$44.081,631,800——
2021-09-10$40.61$43.881,580,400——
2021-09-09$41.10$44.411,753,000——
2021-09-08$41.88$45.261,642,700——
2021-09-07$41.32$44.652,189,500——
2021-09-03$42.51$45.942,269,700——
2021-09-02$42.60$46.031,730,400——
2021-09-01$42.28$45.692,084,900——
2021-08-31$41.94$45.323,195,800——
2021-08-30$41.85$45.223,045,000——
2021-08-27$40.42$43.681,311,800——
2021-08-26$40.46$43.721,792,600——
2021-08-25$40.33$43.581,551,400——
2021-08-24$40.45$43.711,185,000——
2021-08-23$40.78$44.071,296,600——
2021-08-20$41.09$44.402,507,700——
2021-08-19$40.70$43.982,393,400——
2021-08-18$40.58$43.851,911,100——
2021-08-17$40.55$43.823,148,600——
2021-08-16$40.99$44.291,736,000——
2021-08-13$40.96$44.26869,100——
2021-08-12$40.87$44.161,030,900——
2021-08-11$40.67$43.952,201,400——
2021-08-10$40.91$44.212,746,800——
2021-08-09$41.72$45.081,049,300——
2021-08-06$42.01$45.401,424,400——
2021-08-05$42.27$45.681,355,800——
2021-08-04$41.77$45.14849,200——
2021-08-03$41.95$45.331,364,700——
2021-08-02$42.06$45.451,076,500——
2021-07-30$42.00$45.391,587,800——
2021-07-29$42.04$45.431,303,700——
2021-07-28$41.79$45.161,211,500——
2021-07-27$42.14$45.541,129,500——
2021-07-26$41.85$45.221,273,700——
2021-07-23$42.03$45.421,033,600——
2021-07-22$41.29$44.622,059,600——
2021-07-21$41.51$44.862,645,800——
2021-07-20$41.88$45.262,318,800——
2021-07-19$40.87$44.161,574,700——
2021-07-16$41.66$45.022,383,500——
2021-07-15$41.55$44.902,543,800——
2021-07-14$41.33$44.661,167,400——
2021-07-13$40.99$44.291,230,900——
2021-07-12$41.32$44.651,324,900——
2021-07-09$41.24$44.561,812,100——
2021-07-08$40.31$43.561,606,700——
2021-07-07$40.37$43.621,384,800——
2021-07-06$40.09$43.322,311,100——
2021-07-02$39.33$42.501,201,800——
2021-07-01$39.05$42.201,362,500——
2021-06-30$38.85$41.981,495,300——
2021-06-29$39.23$42.39876,600——
2021-06-28$39.41$42.591,931,800——
2021-06-25$39.63$42.822,278,700——
2021-06-24$39.08$42.231,876,100——
2021-06-23$39.25$42.411,170,600——
2021-06-22$38.94$42.081,245,900——
2021-06-21$39.22$42.381,053,900——
2021-06-18$38.45$41.552,371,900——
2021-06-17$39.08$42.231,369,100——
2021-06-16$38.46$41.562,644,700——
2021-06-15$38.66$41.781,010,900——
2021-06-14$39.25$42.41941,100——
2021-06-11$39.27$42.331,839,400——
2021-06-10$39.26$42.32950,700——
2021-06-09$38.80$41.821,440,500——
2021-06-08$38.55$41.552,129,500——
2021-06-07$38.69$41.701,503,600——
2021-06-04$38.51$41.511,453,000——
2021-06-03$38.25$41.231,427,200——
2021-06-02$38.62$41.631,997,600——
2021-06-01$38.50$41.502,649,900——
2021-05-28$38.07$41.032,362,700——
2021-05-27$37.28$40.182,081,100——
2021-05-26$37.56$40.482,765,500——
2021-05-25$37.62$40.553,033,000——
2021-05-24$38.12$41.093,303,400——
2021-05-21$37.25$40.158,052,700——
2021-05-20$38.08$41.041,288,800——
2021-05-19$37.36$40.272,721,500——
2021-05-18$37.56$40.481,954,800——
2021-05-17$37.62$40.551,861,000——
2021-05-14$37.31$40.211,733,300——
2021-05-13$36.80$39.671,999,200——
2021-05-12$36.01$38.811,568,600——
2021-05-11$37.12$40.012,634,600——
2021-05-10$36.97$39.851,682,300——
2021-05-07$37.41$40.321,337,900——
2021-05-06$36.75$39.611,722,300——
2021-05-05$36.36$39.192,299,500——
2021-05-04$36.55$39.401,452,400——
2021-05-03$36.80$39.671,603,300——
2021-04-30$37.04$39.921,520,600——
2021-04-29$36.82$39.691,581,200——
2021-04-28$36.30$39.131,874,600——
2021-04-27$36.03$38.841,237,300——
2021-04-26$35.98$38.781,515,500——
2021-04-23$35.66$38.441,011,500——
2021-04-22$35.58$38.351,289,300——
2021-04-21$35.60$38.37812,100——
2021-04-20$35.54$38.311,917,800——
2021-04-19$35.30$38.052,115,400——
2021-04-16$34.63$37.333,365,700——
2021-04-15$34.52$37.212,580,600——
2021-04-14$34.30$36.971,099,000——
2021-04-13$34.45$37.131,376,600——
2021-04-12$34.25$36.921,450,200——
2021-04-09$34.19$36.85912,700——
2021-04-08$34.20$36.861,598,900——
2021-04-07$34.20$36.861,708,100——
2021-04-06$34.34$37.011,627,000——
2021-04-05$33.78$36.412,106,100——
2021-04-01$34.23$36.901,430,100——
2021-03-31$33.34$35.942,231,600——
2021-03-30$33.66$36.281,081,000——
2021-03-29$33.49$36.101,658,600——
2021-03-26$33.93$36.571,428,400——
2021-03-25$33.07$35.641,037,400——
2021-03-24$32.56$35.101,124,500——
2021-03-23$32.85$35.411,504,800——
2021-03-22$32.80$35.351,526,200——
2021-03-19$32.08$34.582,003,600——
2021-03-18$32.33$34.851,539,300——
2021-03-17$32.44$34.971,210,700——
2021-03-16$32.52$35.051,051,500——
2021-03-15$32.57$35.111,221,700——
2021-03-12$32.20$34.711,947,800——
2021-03-11$31.27$33.602,799,500——
2021-03-10$30.70$32.981,176,200——
2021-03-09$30.21$32.461,262,100——
2021-03-08$29.63$31.831,752,700——
2021-03-05$29.78$32.003,389,200——
2021-03-04$29.40$31.592,679,200——
2021-03-03$29.66$31.871,974,700——
2021-03-02$30.39$32.652,052,200——
2021-03-01$30.61$32.893,118,500——
2021-02-26$31.14$33.462,499,500——
2021-02-25$31.77$34.131,786,900——
2021-02-24$31.70$34.062,122,300——
2021-02-23$31.65$34.011,274,300——
2021-02-22$31.06$33.371,307,100——
2021-02-19$31.33$33.66958,400——
2021-02-18$30.91$33.211,271,300——
2021-02-17$31.58$33.931,376,300——
2021-02-16$32.19$34.59865,300——
2021-02-12$32.48$34.901,110,300——
2021-02-11$32.38$34.791,960,200——
2021-02-10$31.47$33.811,217,000——
2021-02-09$31.74$34.10785,200——
2021-02-08$31.38$33.72666,700——
2021-02-05$30.94$33.24709,700——
2021-02-04$30.96$33.262,304,000——
2021-02-03$30.93$33.232,711,000——
2021-02-02$31.05$33.361,685,600——
2021-02-01$31.39$33.731,674,400——
2021-01-29$30.23$32.481,674,800——
2021-01-28$30.07$32.311,493,800——
2021-01-27$29.98$32.211,473,800——
2021-01-26$30.81$33.101,141,300——
2021-01-25$30.62$32.901,094,000——
2021-01-22$31.17$33.491,244,500——
2021-01-21$31.26$33.59842,000——
2021-01-20$31.27$33.601,429,500——
2021-01-19$30.44$32.711,219,100——
2021-01-15$30.24$32.49959,300——
2021-01-14$29.47$31.661,190,500——
2021-01-13$29.43$31.621,820,800——
2021-01-12$29.30$31.482,863,500——
2021-01-11$29.45$31.64879,800——
2021-01-08$29.70$31.911,423,900——
2021-01-07$29.75$31.962,366,300——
2021-01-06$30.15$32.392,235,900——
2021-01-05$29.58$31.782,633,800——
2021-01-04$29.08$31.241,956,000——