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:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	33.28	33.51	32.77	32.83	3,138,802	32.83
9/30/2025	32.38	33.27	32.38	33.25	3,181,102	33.25
9/29/2025	32.64	32.80	32.35	32.47	2,921,149	32.47
9/26/2025	32.62	32.86	32.46	32.62	3,143,506	32.62
9/25/2025	32.76	32.87	32.50	32.61	4,648,359	32.61
9/24/2025	33.39	33.48	32.74	32.76	2,946,209	32.76
9/23/2025	33.41	33.54	33.15	33.52	2,783,259	33.52
9/22/2025	33.47	33.60	33.08	33.34	2,944,258	33.34
9/19/2025	33.34	33.65	33.22	33.43	5,263,223	33.43
9/18/2025	33.26	33.50	33.10	33.37	2,079,924	33.37
9/17/2025	33.16	33.79	33.16	33.28	3,494,745	33.28
9/16/2025	33.44	33.66	33.20	33.36	3,001,823	33.36
9/15/2025	34.03	34.03	33.27	33.44	3,626,896	33.44
9/12/2025	34.60	34.64	33.91	34.13	2,753,456	33.83
9/11/2025	34.14	34.66	34.12	34.62	1,970,514	34.32
9/10/2025	34.55	34.71	34.09	34.12	2,329,477	33.82
9/09/2025	34.68	34.85	34.40	34.64	2,307,451	34.34
9/08/2025	34.59	34.83	34.47	34.71	2,527,239	34.40
9/05/2025	34.74	34.95	34.41	34.85	4,256,682	34.54
9/04/2025	34.81	35.08	34.25	34.62	4,041,100	34.32
9/03/2025	34.60	34.86	34.50	34.74	2,286,141	34.43
9/02/2025	35.57	35.61	34.52	34.66	2,424,493	34.36
8/29/2025	35.33	35.85	35.29	35.82	1,780,516	35.51
8/28/2025	35.53	35.63	35.21	35.40	1,876,596	35.09
8/27/2025	35.17	35.66	35.06	35.55	2,289,439	35.24
8/26/2025	35.30	35.47	34.95	35.09	2,294,293	34.78
8/25/2025	35.74	35.84	34.97	35.23	1,313,989	34.92
8/22/2025	35.53	35.85	35.38	35.76	2,831,422	35.45
8/21/2025	34.97	35.45	34.97	35.23	1,806,016	34.92
8/20/2025	35.10	35.58	35.03	35.09	2,064,482	34.78
8/19/2025	34.50	35.07	34.47	34.98	2,872,800	34.67
8/18/2025	34.70	34.75	34.36	34.41	2,098,742	34.11
8/15/2025	34.57	34.80	34.47	34.78	1,660,062	34.47
8/14/2025	34.60	34.75	34.42	34.59	1,804,270	34.29
8/13/2025	34.34	34.91	34.19	34.89	1,903,569	34.58
8/12/2025	34.22	34.35	33.96	34.25	1,696,055	33.95
8/11/2025	34.30	34.48	34.17	34.22	967,974	33.92
8/08/2025	34.80	34.85	34.34	34.42	1,218,150	34.12
8/07/2025	34.96	34.96	34.54	34.75	1,344,140	34.44
8/06/2025	35.19	35.34	34.45	34.84	2,940,650	34.53
8/05/2025	35.57	35.67	35.22	35.28	1,592,989	34.97
8/04/2025	35.22	35.84	35.12	35.48	2,082,591	35.17
8/01/2025	35.61	36.10	34.55	35.19	5,214,038	34.88
7/31/2025	35.07	35.25	34.52	34.69	2,888,644	34.39
7/30/2025	36.13	36.13	34.90	35.25	1,930,355	34.94
7/29/2025	35.45	36.16	35.22	36.11	1,808,662	35.79
7/28/2025	36.00	36.06	35.28	35.28	1,489,733	34.97
7/25/2025	36.26	36.38	35.97	36.01	1,207,847	35.69
7/24/2025	36.56	36.56	36.23	36.26	1,468,065	35.94
7/23/2025	36.74	36.83	36.48	36.61	1,550,807	36.29
7/22/2025	36.10	36.86	36.05	36.74	1,980,893	36.42
7/21/2025	36.19	36.47	36.07	36.10	1,695,905	35.78
7/18/2025	36.28	36.55	36.05	36.15	2,757,973	35.83
7/17/2025	35.97	36.39	35.88	36.30	2,025,367	35.98
7/16/2025	35.50	36.10	35.50	36.02	1,595,061	35.70
7/15/2025	35.91	35.94	35.39	35.49	2,117,450	35.18
7/14/2025	35.80	36.15	35.76	35.91	1,999,260	35.59
7/11/2025	35.33	35.87	35.31	35.76	2,518,466	35.45
7/10/2025	35.46	35.92	35.35	35.73	2,025,463	35.42
7/09/2025	35.50	35.84	35.45	35.51	3,288,799	35.20
7/08/2025	35.24	35.77	35.20	35.47	3,155,356	35.16
7/07/2025	35.60	36.00	35.24	35.40	2,750,252	35.09
7/03/2025	35.42	35.83	35.22	35.60	1,235,726	35.29
7/02/2025	35.66	35.87	35.10	35.44	2,164,489	35.13