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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.96$40.902,363,100——
2023-12-28$36.30$41.291,660,000——
2023-12-27$35.94$40.881,584,900——
2023-12-26$35.98$40.921,679,600——
2023-12-22$35.86$40.782,617,200——
2023-12-21$35.87$40.804,369,300——
2023-12-20$35.61$40.502,755,300——
2023-12-19$36.15$41.113,148,600——
2023-12-18$35.93$40.863,002,600——
2023-12-15$35.55$40.434,500,000——
2023-12-14$36.48$41.498,549,500——
2023-12-13$36.57$41.343,373,000——
2023-12-12$35.49$40.121,584,800——
2023-12-11$35.20$39.792,623,300——
2023-12-08$35.08$39.662,557,100——
2023-12-07$34.62$39.144,188,900——
2023-12-06$34.98$39.544,007,500——
2023-12-05$35.45$40.084,062,100——
2023-12-04$35.89$40.574,925,400——
2023-12-01$36.98$41.814,123,100——
2023-11-30$36.27$41.003,818,600——
2023-11-29$35.79$40.461,853,400——
2023-11-28$36.04$40.742,880,900——
2023-11-27$36.01$40.713,004,400——
2023-11-24$36.13$40.84545,200——
2023-11-22$35.96$40.651,855,500——
2023-11-21$35.82$40.491,610,700——
2023-11-20$36.09$40.803,489,100——
2023-11-17$36.12$40.831,651,100——
2023-11-16$36.30$41.041,241,000——
2023-11-15$36.33$41.072,322,500——
2023-11-14$36.61$41.393,027,000——
2023-11-13$34.81$39.351,407,700——
2023-11-10$34.90$39.452,273,100——
2023-11-09$34.48$38.981,605,400——
2023-11-08$34.86$39.412,290,600——
2023-11-07$34.67$39.192,807,200——
2023-11-06$35.07$39.652,410,000——
2023-11-03$35.41$40.032,993,900——
2023-11-02$33.49$37.862,437,000——
2023-11-01$32.92$37.222,918,800——
2023-10-31$32.74$37.013,710,300——
2023-10-30$32.20$36.403,633,100——
2023-10-27$31.49$35.603,658,100——
2023-10-26$32.10$36.293,755,800——
2023-10-25$32.70$36.972,016,200——
2023-10-24$33.40$37.762,085,600——
2023-10-23$32.94$37.242,928,600——
2023-10-20$33.69$38.092,672,700——
2023-10-19$33.97$38.401,483,900——
2023-10-18$34.57$39.082,809,000——
2023-10-17$34.99$39.562,610,900——
2023-10-16$34.92$39.481,485,000——
2023-10-13$34.85$39.401,255,400——
2023-10-12$34.81$39.351,243,400——
2023-10-11$35.14$39.731,681,500——
2023-10-10$34.38$38.871,435,700——
2023-10-09$34.32$38.801,103,100——
2023-10-06$33.96$38.392,619,300——
2023-10-05$33.60$37.981,676,200——
2023-10-04$33.45$37.822,231,000——
2023-10-03$32.81$37.092,769,500——
2023-10-02$33.11$37.432,135,100——
2023-09-29$33.69$38.094,388,600——
2023-09-28$33.86$38.283,040,400——
2023-09-27$33.90$38.322,173,200——
2023-09-26$34.02$38.462,120,200——
2023-09-25$34.21$38.671,818,900——
2023-09-22$34.32$38.801,627,000——
2023-09-21$34.86$39.412,377,500——
2023-09-20$35.86$40.541,722,200——
2023-09-19$35.62$40.271,146,000——
2023-09-18$36.05$40.751,049,100——
2023-09-15$36.53$41.303,481,500——
2023-09-14$36.50$41.261,322,000——
2023-09-13$36.08$40.541,106,100——
2023-09-12$36.32$40.811,428,900——
2023-09-11$36.41$40.911,375,700——
2023-09-08$36.00$40.451,399,700——
2023-09-07$36.23$40.712,092,100——
2023-09-06$35.41$39.791,649,400——
2023-09-05$35.40$39.781,577,800——
2023-09-01$35.98$40.431,250,300——
2023-08-31$36.04$40.492,103,500——
2023-08-30$36.23$40.712,630,000——
2023-08-29$36.04$40.491,812,100——
2023-08-28$35.38$39.751,094,200——
2023-08-25$35.32$39.691,131,200——
2023-08-24$35.35$39.721,300,400——
2023-08-23$35.31$39.671,290,700——
2023-08-22$34.65$38.931,080,500——
2023-08-21$34.56$38.831,472,500——
2023-08-18$35.10$39.441,884,900——
2023-08-17$35.06$39.392,095,900——
2023-08-16$35.35$39.722,424,200——
2023-08-15$35.62$40.023,039,700——
2023-08-14$36.10$40.562,114,200——
2023-08-11$36.35$40.841,585,800——
2023-08-10$35.95$40.391,995,200——
2023-08-09$36.35$40.841,605,500——
2023-08-08$36.41$40.911,533,900——
2023-08-07$36.66$41.192,652,900——
2023-08-04$36.47$40.981,377,300——
2023-08-03$36.69$41.232,704,800——
2023-08-02$37.32$41.931,615,700——
2023-08-01$37.28$41.892,163,900——
2023-07-31$37.48$42.113,720,900——
2023-07-28$36.99$41.562,862,700——
2023-07-27$36.10$40.562,756,400——
2023-07-26$36.70$41.242,582,100——
2023-07-25$36.47$40.984,306,300——
2023-07-24$37.29$41.902,896,300——
2023-07-21$37.20$41.802,793,700——
2023-07-20$36.58$41.102,529,400——
2023-07-19$36.29$40.782,011,100——
2023-07-18$35.95$40.391,550,500——
2023-07-17$36.36$40.851,479,200——
2023-07-14$36.37$40.872,435,500——
2023-07-13$36.55$41.072,891,500——
2023-07-12$36.19$40.662,181,600——
2023-07-11$36.35$40.842,133,600——
2023-07-10$35.94$40.381,678,600——
2023-07-07$36.05$40.512,148,300——
2023-07-06$35.98$40.432,193,200——
2023-07-05$35.79$40.211,623,200——
2023-07-03$35.68$40.09790,700——
2023-06-30$35.45$39.832,763,800——
2023-06-29$35.28$39.641,744,000——
2023-06-28$34.90$39.211,874,400——
2023-06-27$34.78$39.082,970,400——
2023-06-26$34.63$38.912,011,400——
2023-06-23$33.72$37.893,556,700——
2023-06-22$34.69$38.981,671,500——
2023-06-21$34.93$39.252,137,100——
2023-06-20$35.08$39.422,291,400——
2023-06-16$35.40$39.784,754,500——
2023-06-15$35.30$39.663,162,600——
2023-06-14$34.83$39.143,617,900——
2023-06-13$34.83$38.893,710,900——
2023-06-12$34.27$38.263,929,600——
2023-06-09$35.14$39.231,810,700——
2023-06-08$35.30$39.411,332,600——
2023-06-07$35.16$39.261,587,900——
2023-06-06$35.09$39.181,970,400——
2023-06-05$34.74$38.791,654,800——
2023-06-02$34.89$38.952,544,800——
2023-06-01$34.73$38.782,151,500——
2023-05-31$34.28$38.273,304,000——
2023-05-30$34.29$38.292,383,000——
2023-05-26$33.71$37.641,387,800——
2023-05-25$33.15$37.011,964,800——
2023-05-24$33.15$37.011,083,600——
2023-05-23$33.35$37.241,683,400——
2023-05-22$33.83$37.771,469,500——
2023-05-19$33.75$37.682,846,800——
2023-05-18$33.71$37.641,602,000——
2023-05-17$34.02$37.981,665,700——
2023-05-16$33.85$37.791,872,100——
2023-05-15$34.90$38.971,173,400——
2023-05-12$35.03$39.111,814,000——
2023-05-11$34.99$39.071,998,100——
2023-05-10$35.40$39.522,493,500——
2023-05-09$35.22$39.321,819,300——
2023-05-08$35.12$39.211,976,000——
2023-05-05$35.07$39.163,381,400——
2023-05-04$33.59$37.502,600,600——
2023-05-03$33.26$37.142,155,800——
2023-05-02$33.31$37.192,551,700——
2023-05-01$33.55$37.463,149,900——
2023-04-28$33.26$37.141,682,600——
2023-04-27$32.95$36.793,409,300——
2023-04-26$32.23$35.981,239,900——
2023-04-25$32.49$36.281,042,400——
2023-04-24$32.82$36.641,337,700——
2023-04-21$33.12$36.981,819,700——
2023-04-20$33.22$37.092,138,200——
2023-04-19$33.28$37.162,097,500——
2023-04-18$33.30$37.182,000,700——
2023-04-17$33.13$36.992,236,400——
2023-04-14$32.42$36.201,791,600——
2023-04-13$32.67$36.482,516,300——
2023-04-12$32.38$36.152,462,900——
2023-04-11$32.30$36.062,208,800——
2023-04-10$31.85$35.562,210,600——
2023-04-06$31.70$35.391,634,000——
2023-04-05$31.50$35.172,656,900——
2023-04-04$31.66$35.352,143,100——
2023-04-03$31.47$35.142,860,200——
2023-03-31$31.45$35.111,910,900——
2023-03-30$30.88$34.482,164,900——
2023-03-29$30.46$34.012,315,300——
2023-03-28$29.80$33.272,228,000——
2023-03-27$29.80$33.274,067,100——
2023-03-24$29.84$33.322,812,100——
2023-03-23$28.91$32.281,738,600——
2023-03-22$28.93$32.302,489,400——
2023-03-21$29.89$33.373,628,700——
2023-03-20$30.46$34.013,611,200——
2023-03-17$30.01$33.513,690,300——
2023-03-16$30.57$34.134,348,200——
2023-03-15$30.52$34.083,226,800——
2023-03-14$30.07$33.573,082,500——
2023-03-13$29.96$33.203,497,600——
2023-03-10$29.32$32.503,992,800——
2023-03-09$30.61$33.932,168,100——
2023-03-08$30.98$34.342,195,400——
2023-03-07$30.64$33.962,893,600——
2023-03-06$31.32$34.711,514,400——
2023-03-03$31.36$34.763,492,800——
2023-03-02$30.52$33.832,562,700——
2023-03-01$30.36$33.653,611,200——
2023-02-28$31.02$34.383,520,700——
2023-02-27$31.18$34.563,257,300——
2023-02-24$31.53$34.943,565,800——
2023-02-23$32.86$36.421,325,200——
2023-02-22$32.86$36.421,303,000——
2023-02-21$32.84$36.401,329,000——
2023-02-17$33.25$36.851,791,700——
2023-02-16$33.50$37.132,551,000——
2023-02-15$34.32$38.041,571,900——
2023-02-14$34.23$37.941,512,200——
2023-02-13$34.57$38.311,955,000——
2023-02-10$33.85$37.521,864,700——
2023-02-09$33.91$37.581,845,300——
2023-02-08$34.42$38.151,156,800——
2023-02-07$34.47$38.202,817,600——
2023-02-06$34.43$38.161,536,400——
2023-02-03$34.61$38.362,032,800——
2023-02-02$35.49$39.331,876,500——
2023-02-01$34.68$38.442,868,400——
2023-01-31$34.29$38.003,182,500——
2023-01-30$33.35$36.962,209,900——
2023-01-27$33.73$37.382,449,000——
2023-01-26$33.28$36.881,364,400——
2023-01-25$33.04$36.62743,200——
2023-01-24$33.07$36.651,396,600——
2023-01-23$32.61$36.141,233,800——
2023-01-20$32.47$35.992,064,700——
2023-01-19$31.98$35.441,687,600——
2023-01-18$32.19$35.681,172,000——
2023-01-17$32.63$36.161,013,600——
2023-01-13$32.46$35.981,600,000——
2023-01-12$32.88$36.441,438,400——
2023-01-11$32.48$36.002,159,600——
2023-01-10$30.94$34.292,019,700——
2023-01-09$31.04$34.401,557,500——
2023-01-06$30.97$34.321,718,500——
2023-01-05$29.63$32.842,210,800——
2023-01-04$30.51$33.812,247,400——
2023-01-03$29.76$32.981,374,300——