American Homes 4 Rent (FRA:A4XA)
Germany · Delayed Price · Currency is EUR 26.40
+1.00 (3.94%)
At close: Jan 30, 2026
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.40 | 3.94% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jan 28, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 27, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 26.20 | -2.96% | - |
| Jan 26, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | - | - |
| Jan 23, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 27.00 | 0.75% | - |
| Jan 22, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.80 | -1.47% | - |
| Jan 21, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 0.74% | - |
| Jan 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | - | - |
| Jan 19, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Jan 16, 2026 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | - |
| Jan 15, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 1.49% | - |
| Jan 14, 2026 | 26.20 | 26.80 | 26.20 | 26.80 | 26.80 | 0.75% | - |
| Jan 13, 2026 | 26.20 | 26.80 | 26.20 | 26.60 | 26.60 | 0.76% | 8 |
| Jan 12, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -0.75% | - |
| Jan 9, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -2.21% | - |
| Jan 8, 2026 | 26.20 | 27.20 | 26.20 | 27.20 | 27.20 | 2.26% | - |
| Jan 7, 2026 | 27.40 | 27.40 | 26.40 | 26.60 | 26.60 | -3.62% | - |
| Jan 6, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 2.22% | - |
| Jan 5, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jan 2, 2026 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.74% | - |
| Dec 30, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 29, 2025 | 26.80 | 27.20 | 26.80 | 27.20 | 27.20 | 2.26% | - |
| Dec 23, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | - |
| Dec 22, 2025 | 26.20 | 26.60 | 25.80 | 26.60 | 26.60 | 0.76% | 25 |
| Dec 19, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -2.22% | - |
| Dec 18, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 17, 2025 | 26.60 | 27.20 | 26.60 | 27.20 | 27.20 | 2.26% | - |
| Dec 16, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | - |
| Dec 15, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 0.76% | - |
| Dec 12, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | - | - |
| Dec 11, 2025 | 26.00 | 26.40 | 26.00 | 26.40 | 26.14 | - | - |
| Dec 10, 2025 | 25.60 | 26.40 | 25.60 | 26.40 | 26.14 | 1.54% | - |
| Dec 9, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.75 | -0.76% | - |
| Dec 8, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.95 | -0.76% | - |
| Dec 5, 2025 | 26.20 | 26.40 | 26.20 | 26.40 | 26.14 | -1.49% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.54 | -0.74% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | -1.46% | - |
| Dec 2, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.13 | - | - |
| Dec 1, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | -0.72% | - |
| Nov 28, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.33 | 2.22% | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.74 | -2.17% | - |
| Nov 26, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.33 | -0.72% | - |
| Nov 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | -1.42% | - |
| Nov 24, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 27.93 | - | - |
| Nov 21, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 27.93 | 1.44% | - |
| Nov 20, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.53 | 1.46% | - |
| Nov 19, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.13 | - | - |
| Nov 18, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.13 | - | - |
| Nov 17, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.13 | -0.72% | - |