American Homes 4 Rent (FRA:A4XA)
Germany · Delayed Price · Currency is EUR 24.40
+0.40 (1.67%)
At close: Mar 27, 2026
FRA:A4XA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Mar 26, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 24.00 | 0.84% | - |
| Mar 25, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 24, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| Mar 23, 2026 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 20, 2026 | 24.00 | 24.00 | 23.20 | 23.20 | 23.20 | -4.13% | - |
| Mar 19, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Mar 18, 2026 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - | - |
| Mar 17, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 1.65% | - |
| Mar 16, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -1.63% | - |
| Mar 13, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | -0.81% | - |
| Mar 12, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.51 | - | - |
| Mar 11, 2026 | 25.40 | 25.40 | 24.80 | 24.80 | 24.51 | -2.36% | - |
| Mar 10, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.10 | 2.42% | - |
| Mar 9, 2026 | 25.20 | 25.20 | 24.80 | 24.80 | 24.51 | -3.13% | - |
| Mar 6, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.30 | - | - |
| Mar 5, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.30 | -0.78% | - |
| Mar 4, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.50 | 0.78% | - |
| Mar 3, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.30 | 0.79% | - |
| Mar 2, 2026 | 25.00 | 25.40 | 25.00 | 25.40 | 25.10 | - | - |
| Feb 27, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.10 | -0.78% | - |
| Feb 26, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.30 | 1.59% | - |
| Feb 25, 2026 | 25.00 | 25.20 | 25.00 | 25.20 | 24.91 | - | - |
| Feb 24, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 24.91 | 1.61% | - |
| Feb 23, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.51 | -0.80% | - |
| Feb 20, 2026 | 26.00 | 26.00 | 25.00 | 25.00 | 24.71 | -3.85% | - |
| Feb 19, 2026 | 26.40 | 26.40 | 26.00 | 26.00 | 25.70 | -2.26% | - |
| Feb 18, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.29 | 0.76% | - |
| Feb 17, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.09 | 0.76% | - |
| Feb 16, 2026 | 26.40 | 26.40 | 26.20 | 26.20 | 25.90 | -1.50% | - |
| Feb 13, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.29 | 0.76% | - |
| Feb 12, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.09 | -0.75% | - |
| Feb 11, 2026 | 26.20 | 26.60 | 26.20 | 26.60 | 26.29 | - | - |
| Feb 10, 2026 | 25.80 | 26.60 | 25.80 | 26.60 | 26.29 | 2.31% | - |
| Feb 9, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 25.70 | - | - |
| Feb 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.70 | -0.76% | - |
| Feb 5, 2026 | 26.00 | 26.20 | 26.00 | 26.20 | 25.90 | -0.76% | - |
| Feb 4, 2026 | 25.60 | 26.40 | 25.60 | 26.40 | 26.09 | 3.12% | - |
| Feb 3, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.30 | -2.29% | - |
| Feb 2, 2026 | 25.80 | 26.20 | 25.80 | 26.20 | 25.90 | -0.76% | - |
| Jan 30, 2026 | 25.40 | 26.40 | 25.40 | 26.40 | 26.09 | 3.94% | - |
| Jan 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.10 | -0.78% | - |
| Jan 28, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.30 | -2.29% | - |
| Jan 27, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.90 | -2.96% | - |
| Jan 26, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.69 | - | - |
| Jan 23, 2026 | 26.60 | 27.00 | 26.60 | 27.00 | 26.69 | 0.75% | - |
| Jan 22, 2026 | 27.00 | 27.00 | 26.80 | 26.80 | 26.49 | -1.47% | - |
| Jan 21, 2026 | 26.80 | 27.20 | 26.80 | 27.20 | 26.88 | 0.74% | - |
| Jan 20, 2026 | 27.20 | 27.20 | 27.00 | 27.00 | 26.69 | - | - |
| Jan 19, 2026 | 27.60 | 27.60 | 27.00 | 27.00 | 26.69 | -2.88% | - |