Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

American Homes 4 Rent AMH-PH

Full chart Compare
Set alert

Price alert · AMH-PH

All alert types
22.45 USD -0.16 (-0.71%)

As ofNov 13, 2026, 3:47 PM EST

22.28 Day range 22.45
21.63 52-week range 24.62
YTD
-7.65%
1 year
-7.42%

AMH-PH price history

AMH-PH daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 12, 202622.4122.6622.2122.61+0.35+1.57%16,746
Nov 11, 202622.2022.3622.2022.26-0.04-0.18%4,408
Nov 10, 202622.4722.5122.0922.30-0.17-0.76%20,593
Nov 9, 202622.3422.4722.2822.47+0.22+0.99%6,535
Nov 6, 202622.3722.3722.0422.25+0.17+0.77%3,864
Nov 5, 202621.5722.1621.5722.08+0.01+0.05%3,453
Nov 4, 202621.9022.2821.7022.07+0.16+0.73%6,632
Nov 3, 202621.8121.9921.8121.91+0.19+0.87%4,755
Nov 2, 202621.7522.0021.4321.72+0.05+0.23%30,390
Oct 30, 202621.9021.9521.6421.67-0.13-0.60%5,354
Oct 29, 202621.6921.8821.6921.80+0.14+0.65%2,180
Oct 28, 202621.6421.7021.5021.66-0.26-1.19%32,117
Oct 27, 202621.9922.5121.6221.92+0.14+0.64%5,683
Oct 26, 202621.9921.9921.5921.78-0.03-0.14%3,745
Oct 23, 202621.5621.9821.5621.81-0.14-0.64%1,599
Oct 22, 202621.8521.9921.8521.95+0.32+1.48%2,968
Oct 21, 202622.2122.2121.6321.63-0.19-0.87%4,410
Oct 20, 202622.3522.4221.8121.82-0.23-1.04%8,409
Oct 19, 202622.0122.1521.9022.05+0.04+0.18%7,330
Oct 16, 202622.7022.7021.9022.01-0.28-1.26%29,447
Oct 15, 202621.9622.8021.9622.29+0.23+1.04%10,235
Oct 14, 202621.9722.2921.9622.06-0.11-0.50%5,779
Oct 13, 202621.9622.9021.9622.17+0.22+1.00%3,719
Oct 12, 202621.8322.1221.8321.95+0.12+0.55%1,457
Oct 9, 202621.8322.3021.7521.83-0.28-1.27%3,848
Oct 8, 202622.3822.3821.9122.11+0.25+1.14%2,504
Oct 7, 202622.3822.5021.8621.86-0.32-1.44%19,398
Oct 6, 202622.2322.2422.1322.18-0.12-0.54%4,984
Oct 5, 202622.4022.6222.2322.30-0.28-1.24%11,325
Oct 2, 202622.8022.8022.5822.58-0.22-0.96%5,308
Oct 1, 202622.7422.9222.5022.80-0.09-0.39%38,713
Sep 30, 202622.9922.9922.5322.89+0.22+0.97%40,197
Sep 29, 202622.6822.7222.4622.67+0.01+0.04%17,860
Sep 28, 202621.8123.1521.6222.66+0.67+3.05%142,532
Sep 25, 202621.7622.0021.7321.99+0.14+0.64%6,196
Sep 24, 202622.1022.1021.8321.85-0.32-1.44%9,241
Sep 23, 202622.1322.2222.1322.17+0.05+0.23%4,652
Sep 22, 202622.3022.7322.0622.12-0.11-0.49%6,498
Sep 21, 202622.0722.4022.0722.23+0.16+0.72%9,700
Sep 18, 202622.4122.4122.0522.07-0.20-0.90%3,313
Sep 17, 202622.1122.4722.1122.27-0.03-0.13%7,380
Sep 16, 202622.2022.3622.1522.30+0.14+0.63%6,670
Sep 15, 202622.0922.2322.0022.16-0.32-1.42%44,650
Sep 14, 202622.5722.7522.4522.48-0.15-0.66%18,962
Sep 11, 202622.6722.7522.5422.63-0.05-0.22%13,610
Sep 10, 202622.7022.9022.6522.68-0.11-0.48%5,855
Sep 9, 202623.0423.1422.7722.79-0.31-1.34%10,136
Sep 8, 202623.3023.3023.0323.10+0.04+0.17%2,865
Sep 4, 202623.1023.3023.0323.06-0.05-0.22%13,192
Sep 3, 202623.0823.1523.0823.11-0.03-0.13%1,497
Sep 2, 202623.5323.5323.0523.14+0.07+0.30%11,387
Sep 1, 202623.3523.3623.0723.07-0.26-1.11%19,557
Aug 31, 202623.4023.4823.3123.33+0.01+0.04%5,489
Aug 28, 202623.7923.7923.3223.32-0.18-0.77%4,741
Aug 27, 202623.3723.7823.3723.50+0.10+0.43%3,636
Aug 26, 202623.9023.9023.3023.40-0.10-0.43%11,401
Aug 25, 202623.7623.8123.5023.50-0.10-0.42%5,527
Aug 24, 202623.5523.6523.5523.60+0.08+0.34%1,792
Aug 21, 202623.6523.8023.5223.52-0.09-0.38%8,596
Aug 20, 202623.6723.8223.5723.61-0.01-0.04%8,780
Aug 19, 202623.5123.7323.5123.62+0.08+0.34%4,428
Aug 18, 202623.3423.9723.3423.54+0.08+0.34%27,722
Aug 17, 202623.4623.4623.4623.460.000.00%0
Aug 14, 202623.5123.7523.4623.46-0.46-1.92%5,572
Aug 13, 202623.5523.9223.5523.92+0.41+1.74%2,420

65 days, newest first. Daily bars as drawn on the AMH-PH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.