American Homes 4 Rent (FRA:A4XA)
Germany · Delayed Price · Currency is EUR 27.40
-0.20 (-0.72%)
Last updated: Dec 1, 2025, 8:05 AM CET
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 2.22% | - |
| Nov 27, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | -2.17% | - |
| Nov 26, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | -0.72% | - |
| Nov 25, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Nov 24, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | - | - |
| Nov 21, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 1.44% | - |
| Nov 20, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | 1.46% | - |
| Nov 19, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | - | - |
| Nov 18, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - | - |
| Nov 17, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | - |
| Nov 14, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 1.47% | - |
| Nov 13, 2025 | 27.60 | 27.60 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Nov 12, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | - |
| Nov 11, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 0.73% | - |
| Nov 10, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | - |
| Nov 7, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | - | - |
| Nov 6, 2025 | 27.60 | 27.60 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Nov 5, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 2.96% | - |
| Nov 4, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | - |
| Nov 3, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 0.74% | - |
| Oct 31, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Oct 30, 2025 | 27.20 | 27.60 | 27.20 | 27.60 | 27.60 | 0.73% | - |
| Oct 29, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 28, 2025 | 28.40 | 28.40 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Oct 27, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Oct 24, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | - |
| Oct 23, 2025 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | - | - |
| Oct 22, 2025 | 28.20 | 28.60 | 28.20 | 28.60 | 28.60 | 0.70% | - |
| Oct 21, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | - |
| Oct 20, 2025 | 27.80 | 28.20 | 27.80 | 28.00 | 28.00 | 0.72% | 92 |
| Oct 17, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | - | - |
| Oct 16, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Oct 15, 2025 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Oct 14, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | - | - |
| Oct 13, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 2.16% | - |
| Oct 10, 2025 | 27.80 | 28.20 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Oct 9, 2025 | 27.60 | 28.20 | 27.60 | 28.20 | 28.20 | 0.71% | - |
| Oct 8, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 0.72% | - |
| Oct 7, 2025 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 0.72% | - |
| Oct 6, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Oct 3, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Oct 2, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Oct 1, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Sep 30, 2025 | 27.40 | 28.20 | 27.40 | 28.20 | 28.20 | 2.17% | - |
| Sep 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Sep 26, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | - |
| Sep 25, 2025 | 27.20 | 27.80 | 27.20 | 27.80 | 27.80 | -1.42% | - |
| Sep 24, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 23, 2025 | 28.00 | 28.20 | 28.00 | 28.20 | 28.20 | 0.71% | - |
| Sep 22, 2025 | 28.20 | 28.20 | 28.00 | 28.00 | 28.00 | -1.41% | - |