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:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	35.42	35.83	35.22	35.60	1,235,726	35.60
7/02/2025	35.66	35.87	35.10	35.44	2,164,489	35.44
7/01/2025	35.95	36.32	35.72	35.74	3,234,059	35.74
6/30/2025	35.86	36.13	35.31	36.07	2,366,462	36.07
6/27/2025	36.03	36.19	35.67	35.94	2,981,006	35.94
6/26/2025	35.99	36.13	35.68	36.03	1,933,367	36.03
6/25/2025	36.32	36.49	35.81	35.81	4,150,296	35.81
6/24/2025	36.73	37.02	36.63	36.67	2,025,535	36.67
6/23/2025	36.50	37.06	36.45	36.80	2,114,775	36.80
6/20/2025	36.67	36.74	36.19	36.47	2,798,843	36.47
6/18/2025	36.54	36.86	36.29	36.52	1,582,772	36.52
6/17/2025	36.22	36.63	36.00	36.45	2,756,234	36.45
6/16/2025	36.52	36.76	35.93	36.06	2,292,768	36.06
6/13/2025	36.16	36.94	36.09	36.40	2,496,906	36.40
6/12/2025	36.26	36.75	36.13	36.62	1,821,774	36.32
6/11/2025	36.98	37.10	36.16	36.34	2,625,738	36.04
6/10/2025	36.80	37.08	36.51	36.94	2,223,466	36.64
6/09/2025	36.76	36.99	36.25	36.70	1,424,678	36.40
6/06/2025	36.61	37.15	36.40	36.68	2,207,567	36.38
6/05/2025	37.18	37.23	36.83	36.86	1,174,707	36.56
6/04/2025	37.23	37.50	37.10	37.21	1,534,330	36.91
6/03/2025	37.75	37.78	36.98	37.33	1,644,635	37.02
6/02/2025	37.58	37.90	37.16	37.87	1,365,925	37.56
5/30/2025	37.48	38.01	37.21	37.85	4,070,375	37.54
5/29/2025	37.21	37.67	36.99	37.50	1,551,848	37.19
5/28/2025	37.61	37.79	37.06	37.25	2,568,126	36.94
5/27/2025	37.81	37.90	37.31	37.72	3,236,996	37.41
5/23/2025	37.66	37.69	37.22	37.65	1,314,375	37.34
5/22/2025	37.86	38.11	37.22	37.63	1,867,194	37.32
5/21/2025	38.53	38.62	37.79	37.91	1,478,972	37.60
5/20/2025	38.49	38.82	38.47	38.60	1,487,720	38.28
5/19/2025	38.41	38.85	38.33	38.78	999,492	38.46
5/16/2025	38.43	38.77	38.27	38.73	1,620,527	38.41
5/15/2025	37.43	38.30	37.43	38.29	2,054,217	37.98
5/14/2025	37.47	37.49	36.95	37.43	1,869,562	37.12
5/13/2025	38.39	38.39	37.49	37.68	2,046,341	37.37
5/12/2025	38.97	39.01	38.13	38.31	2,286,994	38.00
5/09/2025	38.28	38.78	38.16	38.70	1,184,252	38.38
5/08/2025	38.95	39.04	38.32	38.36	1,554,849	38.05
5/07/2025	38.81	39.07	38.59	38.79	2,179,737	38.47
5/06/2025	38.77	38.93	38.40	38.73	1,413,903	38.41
5/05/2025	39.32	39.49	38.57	38.87	2,325,348	38.55
5/02/2025	38.73	39.49	38.08	39.31	3,397,899	38.99
5/01/2025	37.43	38.12	37.05	37.89	2,740,434	37.58
4/30/2025	36.72	37.43	36.07	37.39	2,724,713	37.08
4/29/2025	37.08	37.26	36.61	36.65	2,211,977	36.35
4/28/2025	36.77	37.33	36.72	37.22	1,582,635	36.92
4/25/2025	36.87	37.18	36.52	36.83	1,561,707	36.53
4/24/2025	36.95	37.20	36.62	36.95	1,142,958	36.65
4/23/2025	37.36	37.99	36.73	36.99	2,278,605	36.69
4/22/2025	36.84	37.37	36.77	37.27	1,497,233	36.96
4/21/2025	36.62	36.79	35.89	36.44	1,242,694	36.14
4/17/2025	36.50	37.22	36.49	36.86	1,493,523	36.56
4/16/2025	36.05	36.59	36.05	36.35	1,518,366	36.05
4/15/2025	35.86	36.32	35.86	36.12	1,007,897	35.82
4/14/2025	35.38	36.07	35.17	35.88	1,852,848	35.59
4/11/2025	34.01	35.22	33.62	35.15	1,894,947	34.86
4/10/2025	34.83	35.41	33.44	34.34	1,747,864	34.06
4/09/2025	32.36	35.23	31.68	35.10	2,554,874	34.81
4/08/2025	34.75	34.82	32.47	32.80	2,825,132	32.53
4/07/2025	34.87	35.74	33.78	33.96	2,979,396	33.68
4/04/2025	36.41	37.05	35.68	35.47	3,075,639	35.18