American Homes 4 Rent (FRA:A4XA)
Germany · Delayed Price · Currency is EUR 29.20
-0.40 (-1.35%)
At close: Aug 26, 2026
FRA:A4XA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | - | -1.35% | - |
| Aug 25, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Aug 24, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Aug 21, 2026 | 29.00 | 29.40 | 29.00 | 29.40 | 29.40 | 1.38% | - |
| Aug 20, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Aug 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - | - |
| Aug 18, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Aug 17, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Aug 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.38% | - |
| Aug 13, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Aug 12, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Aug 11, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Aug 10, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 7, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 6, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Aug 5, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Aug 4, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | - |
| Aug 3, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | - | - |
| Jul 31, 2026 | 28.60 | 28.80 | 28.60 | 28.80 | 28.80 | -1.37% | - |
| Jul 30, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 29, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Jul 27, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 24, 2026 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.80% | - |
| Jul 23, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Jul 22, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jul 21, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 20, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.68% | - |
| Jul 17, 2026 | 29.40 | 29.60 | 29.40 | 29.60 | 29.60 | 2.78% | - |
| Jul 16, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jul 15, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 14, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Jul 13, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 2.07% | - |
| Jul 10, 2026 | 28.40 | 29.00 | 28.40 | 29.00 | 29.00 | 0.69% | - |
| Jul 9, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Jul 8, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.68% | - |
| Jul 6, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 0.68% | - |
| Jul 3, 2026 | 29.40 | 29.40 | 29.20 | 29.20 | 29.20 | - | - |
| Jul 2, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.69% | - |
| Jul 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.03% | - |
| Jun 30, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | - | - |
| Jun 29, 2026 | 29.80 | 29.80 | 29.60 | 29.60 | 29.60 | - | - |
| Jun 26, 2026 | 28.80 | 29.60 | 28.80 | 29.60 | 29.60 | 4.23% | - |
| Jun 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Jun 24, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 3.68% | - |
| Jun 23, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -1.45% | - |
| Jun 22, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | - |
| Jun 19, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jun 18, 2026 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | - | - |