American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.73	34.11	33.62	34.09	34.09	2.40%	4,029,715
Jun 25, 2026	32.80	33.39	32.80	33.29	33.29	1.62%	1,952,476
Jun 24, 2026	32.57	33.08	32.46	32.76	32.76	0.92%	2,578,978
Jun 23, 2026	31.87	32.59	31.83	32.46	32.46	2.59%	2,963,109
Jun 22, 2026	31.64	31.83	31.47	31.64	31.64	-0.22%	2,606,208
Jun 18, 2026	32.13	32.23	31.60	31.71	31.71	-0.38%	4,994,417
Jun 17, 2026	32.41	32.58	31.75	31.83	31.83	-1.85%	2,094,432
Jun 16, 2026	32.75	32.93	32.29	32.43	32.43	-0.58%	2,014,542
Jun 15, 2026	32.84	33.22	32.51	32.62	32.62	-1.03%	3,002,387
Jun 12, 2026	33.13	33.38	33.06	33.29	32.96	0.88%	1,937,310
Jun 11, 2026	33.15	33.50	32.95	33.00	32.67	-0.66%	1,998,913
Jun 10, 2026	33.60	33.66	33.20	33.22	32.89	-0.75%	1,730,057
Jun 9, 2026	32.88	33.54	32.68	33.47	33.14	2.14%	2,825,016
Jun 8, 2026	33.30	33.30	32.59	32.77	32.45	-1.50%	2,023,990
Jun 5, 2026	32.97	33.47	32.86	33.27	32.94	1.06%	2,940,970
Jun 4, 2026	32.68	32.99	32.47	32.92	32.59	2.11%	2,114,351
Jun 3, 2026	31.92	32.46	31.90	32.24	31.92	0.50%	2,668,112
Jun 2, 2026	32.23	32.49	31.96	32.08	31.76	-0.62%	2,383,058
Jun 1, 2026	32.00	32.83	31.90	32.28	31.96	0.62%	3,233,768
May 29, 2026	31.90	32.58	31.79	32.08	31.76	0.28%	6,140,482
May 28, 2026	32.04	32.17	31.84	31.99	31.67	-0.28%	1,805,642
May 27, 2026	32.04	32.23	31.89	32.08	31.76	0.12%	2,077,215
May 26, 2026	32.24	32.60	32.01	32.04	31.72	-0.71%	2,205,729
May 22, 2026	32.24	32.45	31.97	32.27	31.95	0.50%	2,146,417
May 21, 2026	32.06	32.25	31.83	32.11	31.79	-0.28%	1,995,964
May 20, 2026	31.55	32.20	31.42	32.20	31.88	1.55%	2,704,377
May 19, 2026	31.73	31.89	31.38	31.71	31.40	-0.56%	4,380,436
May 18, 2026	30.98	31.91	30.89	31.89	31.57	4.18%	5,564,511
May 15, 2026	31.68	31.81	30.47	30.61	30.31	-2.39%	4,233,868
May 14, 2026	31.56	31.75	31.31	31.36	31.05	-0.25%	3,968,913
May 13, 2026	31.39	31.75	31.21	31.44	31.13	-0.41%	3,622,260
May 12, 2026	32.26	32.37	31.45	31.57	31.26	-1.50%	6,234,872
May 11, 2026	32.15	32.43	31.81	32.05	31.73	0.06%	3,380,102
May 8, 2026	32.37	32.47	32.01	32.03	31.71	-1.20%	3,416,913
May 7, 2026	32.59	32.83	32.04	32.42	32.10	-0.06%	6,434,609
May 6, 2026	32.39	32.77	32.20	32.44	32.12	0.50%	3,895,958
May 5, 2026	32.00	32.40	31.91	32.28	31.96	0.94%	3,169,252
May 4, 2026	31.76	32.30	31.66	31.98	31.66	0.09%	3,704,437
May 1, 2026	31.89	32.02	31.61	31.95	31.63	0.35%	2,481,126
Apr 30, 2026	31.33	32.16	31.28	31.84	31.52	1.69%	3,164,418
Apr 29, 2026	31.40	31.69	31.19	31.31	31.00	-0.54%	2,680,155
Apr 28, 2026	30.77	31.54	30.73	31.48	31.17	3.89%	2,582,234
Apr 27, 2026	30.52	30.78	30.29	30.30	30.00	-0.82%	2,842,960
Apr 24, 2026	30.54	30.77	30.31	30.55	30.25	-0.20%	2,426,022
Apr 23, 2026	30.25	30.69	30.18	30.61	30.31	1.42%	2,061,323
Apr 22, 2026	30.57	30.60	29.98	30.18	29.88	-1.08%	2,022,743
Apr 21, 2026	31.04	31.11	30.47	30.51	30.21	-1.90%	1,747,961
Apr 20, 2026	30.56	31.18	30.53	31.10	30.79	1.34%	1,951,804
Apr 17, 2026	29.95	30.78	29.95	30.69	30.39	2.44%	1,561,303
Apr 16, 2026	30.20	30.43	29.86	29.96	29.66	-0.66%	2,877,341
Apr 15, 2026	30.12	30.28	29.98	30.16	29.86	0.13%	2,259,805
Apr 14, 2026	29.77	30.18	29.63	30.12	29.82	1.24%	2,697,678
Apr 13, 2026	29.68	29.78	29.43	29.75	29.46	-0.03%	3,426,478
Apr 10, 2026	29.57	30.04	29.56	29.76	29.46	0.47%	3,293,104
Apr 9, 2026	29.40	29.85	29.34	29.62	29.33	0.75%	3,243,673
Apr 8, 2026	29.38	29.72	29.26	29.40	29.11	0.41%	4,642,103
Apr 7, 2026	29.05	29.50	29.01	29.28	28.99	0.62%	2,697,604
Apr 6, 2026	29.07	29.46	29.00	29.10	28.81	0.07%	2,509,452
Apr 2, 2026	28.33	29.16	28.18	29.08	28.79	3.23%	2,953,425
Apr 1, 2026	27.84	28.27	27.83	28.17	27.89	0.90%	3,495,165
Mar 31, 2026	28.29	28.29	27.65	27.92	27.64	-0.04%	3,766,705
Mar 30, 2026	27.65	28.06	27.48	27.93	27.65	1.64%	2,398,604
Mar 27, 2026	27.87	27.91	27.35	27.48	27.21	-1.47%	3,145,174
Mar 26, 2026	27.54	28.16	27.54	27.89	27.61	1.27%	2,090,658
Mar 25, 2026	27.74	27.94	27.44	27.54	27.27	-0.07%	2,310,650
Mar 24, 2026	27.36	27.89	27.25	27.56	27.29	0.07%	2,790,938
Mar 23, 2026	27.78	27.88	27.46	27.54	27.27	0.58%	2,706,727
Mar 20, 2026	27.86	28.06	27.22	27.38	27.11	-2.70%	6,124,186
Mar 19, 2026	28.17	28.44	28.00	28.14	27.86	-0.46%	2,610,622
Mar 18, 2026	28.39	28.59	28.26	28.27	27.99	-1.12%	2,878,179
Mar 17, 2026	28.61	28.73	28.50	28.59	28.31	0.46%	3,026,264
Mar 16, 2026	28.61	28.80	28.38	28.46	28.18	0.32%	2,947,993
Mar 13, 2026	28.67	28.85	28.21	28.37	28.09	0.28%	3,493,545
Mar 12, 2026	28.78	29.04	28.55	28.62	28.01	-0.87%	3,732,070
Mar 11, 2026	29.42	29.43	28.58	28.87	28.25	-2.20%	3,777,570
Mar 10, 2026	29.27	29.83	29.00	29.52	28.89	0.17%	4,185,145
Mar 9, 2026	29.66	29.72	29.14	29.47	28.84	-1.44%	5,325,914
Mar 6, 2026	29.75	30.00	29.49	29.90	29.26	-0.30%	4,349,540
Mar 5, 2026	29.67	30.05	29.66	29.99	29.35	-0.13%	2,758,247
Mar 4, 2026	29.61	30.19	29.55	30.03	29.39	0.64%	3,323,967
Mar 3, 2026	29.33	29.95	29.19	29.84	29.20	0.27%	2,996,760
Mar 2, 2026	29.67	30.22	29.67	29.76	29.13	-0.80%	4,119,582
Feb 27, 2026	29.83	30.42	29.43	30.00	29.36	-1.15%	25,717,293
Feb 26, 2026	30.11	30.78	29.90	30.35	29.70	1.81%	3,929,902
Feb 25, 2026	29.70	30.05	29.48	29.81	29.17	-0.17%	4,537,193
Feb 24, 2026	29.34	29.86	28.84	29.86	29.22	1.50%	6,140,826
Feb 23, 2026	29.43	29.78	28.92	29.42	28.79	-0.34%	5,573,356
Feb 20, 2026	31.42	31.53	29.24	29.52	28.89	-4.37%	7,427,591
Feb 19, 2026	31.40	31.40	30.65	30.87	30.21	-1.56%	3,559,661
Feb 18, 2026	31.32	31.50	31.03	31.36	30.69	-0.44%	3,594,748
Feb 17, 2026	31.87	32.03	31.26	31.50	30.83	-0.38%	3,072,835
Feb 13, 2026	31.62	31.89	31.41	31.62	30.95	0.48%	4,466,877
Feb 12, 2026	32.17	32.17	31.16	31.47	30.80	-0.85%	4,175,811
Feb 11, 2026	31.47	32.02	31.45	31.74	31.06	-0.09%	4,420,652
Feb 10, 2026	31.14	31.85	31.12	31.77	31.09	2.25%	2,828,887
Feb 9, 2026	30.89	31.10	30.53	31.07	30.41	0.75%	3,422,836
Feb 6, 2026	31.08	31.43	30.67	30.84	30.18	-0.42%	4,351,578
Feb 5, 2026	31.13	31.36	30.85	30.97	30.31	-0.48%	3,833,419
Feb 4, 2026	30.72	31.53	30.51	31.12	30.46	1.90%	2,992,982
Feb 3, 2026	30.69	31.20	30.13	30.54	29.89	-0.84%	3,937,543