American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.61	29.61	28.70	28.74	28.74	-3.10%	280
Mar 10, 2026	29.76	29.76	29.07	29.66	29.66	0.96%	212
Mar 9, 2026	29.37	29.38	29.22	29.38	29.38	-1.39%	5,283
Mar 6, 2026	29.99	30.06	29.60	29.79	29.79	0.27%	1,160
Mar 5, 2026	30.27	30.27	29.71	29.71	29.71	-0.20%	447
Mar 4, 2026	29.56	29.86	29.56	29.77	29.77	0.16%	173
Mar 3, 2026	29.33	29.72	29.23	29.72	29.72	-1.13%	132
Mar 2, 2026	29.99	30.47	29.95	30.06	30.06	-0.69%	164
Feb 27, 2026	29.52	30.35	29.30	30.27	30.27	-1.56%	164
Feb 26, 2026	30.50	30.75	30.08	30.75	30.75	3.96%	23
Feb 25, 2026	30.06	30.17	29.50	29.58	29.58	1.23%	46
Feb 24, 2026	29.59	29.77	28.88	29.22	29.22	0.48%	170
Feb 23, 2026	29.75	29.94	29.01	29.08	29.08	-0.72%	346
Feb 20, 2026	31.40	31.40	29.29	29.29	29.29	-5.33%	300
Feb 19, 2026	30.99	31.49	30.81	30.94	30.94	-0.47%	101
Feb 18, 2026	31.34	31.39	31.04	31.09	31.09	-0.86%	360
Feb 17, 2026	31.63	31.87	31.36	31.36	31.36	-1.37%	129
Feb 13, 2026	31.84	31.84	31.49	31.79	31.79	1.05%	171
Feb 12, 2026	31.74	31.79	31.46	31.46	31.46	-1.16%	160
Feb 11, 2026	31.88	31.98	31.68	31.83	31.83	0.54%	181
Feb 10, 2026	31.39	31.68	31.33	31.66	31.66	2.60%	114
Feb 9, 2026	31.04	31.04	30.66	30.86	30.86	0.24%	1,088
Feb 6, 2026	30.79	31.30	30.75	30.79	30.79	-0.86%	523
Feb 5, 2026	31.13	31.13	30.92	31.05	31.05	-1.17%	217
Feb 4, 2026	30.84	31.52	30.53	31.42	31.42	3.36%	512
Feb 3, 2026	30.94	30.94	30.17	30.40	30.40	-1.80%	818
Feb 2, 2026	31.12	31.30	30.93	30.96	30.96	0.71%	2,931
Jan 30, 2026	31.07	31.07	30.72	30.74	30.74	-0.03%	54
Jan 29, 2026	30.70	30.98	30.70	30.75	30.75	-1.13%	16
Jan 28, 2026	31.63	31.63	31.10	31.10	31.10	-2.11%	258
Jan 27, 2026	31.67	31.77	31.65	31.77	31.77	-0.47%	110
Jan 26, 2026	32.38	32.38	31.92	31.92	31.92	0.01%	34
Jan 23, 2026	31.32	31.95	31.32	31.92	31.92	0.41%	428
Jan 22, 2026	32.06	32.22	31.79	31.79	31.79	-0.40%	82
Jan 21, 2026	31.92	31.92	31.92	31.92	31.92	0.19%	24
Jan 20, 2026	32.13	32.17	31.58	31.86	31.86	-0.95%	91
Jan 16, 2026	31.57	32.17	31.57	32.17	32.17	0.19%	92
Jan 15, 2026	31.89	32.11	31.34	32.11	32.11	2.30%	48
Jan 14, 2026	31.28	31.59	31.17	31.38	31.38	2.49%	133
Jan 13, 2026	30.77	31.20	30.60	30.62	30.62	-1.98%	41
Jan 12, 2026	31.57	31.62	31.14	31.24	31.24	-0.65%	50
Jan 9, 2026	31.54	31.54	30.78	31.45	31.45	-0.35%	151
Jan 8, 2026	30.65	31.56	30.49	31.56	31.56	3.24%	322
Jan 7, 2026	32.55	32.56	29.87	30.57	30.57	-4.81%	3,628
Jan 6, 2026	31.71	32.11	31.71	32.11	32.11	0.94%	4
Jan 5, 2026	31.82	31.96	31.66	31.81	31.81	0.43%	861
Jan 2, 2026	31.86	32.14	31.68	31.68	31.68	-1.23%	267
Dec 31, 2025	31.89	32.19	31.89	32.07	32.07	-0.54%	34
Dec 30, 2025	32.18	32.26	31.86	32.25	32.25	1.01%	366
Dec 29, 2025	31.43	31.94	31.43	31.92	31.92	0.24%	362