American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	1,086
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
Dec 24, 2025	31.68	31.85	31.68	31.85	31.85	1.14%	40
Dec 23, 2025	31.28	31.49	31.28	31.49	31.49	0.36%	254
Dec 22, 2025	30.64	31.37	30.64	31.37	31.37	-0.04%	444
Dec 19, 2025	31.40	31.40	31.26	31.39	31.39	-1.58%	2,053
Dec 18, 2025	31.89	31.89	31.89	31.89	31.89	-	-
Dec 17, 2025	31.89	31.89	31.89	31.89	31.89	1.92%	241
Dec 16, 2025	31.46	31.46	31.29	31.29	31.29	0.64%	50
Dec 15, 2025	31.22	31.25	31.00	31.09	31.09	0.40%	4,654
Dec 12, 2025	31.26	31.35	30.97	30.97	30.67	-1.00%	227
Dec 11, 2025	31.16	31.43	31.16	31.28	30.97	2.05%	2,393
Dec 10, 2025	30.65	30.65	30.65	30.65	30.35	0.86%	7
Dec 9, 2025	30.63	30.63	30.39	30.39	30.10	-0.78%	211
Dec 8, 2025	30.65	30.81	30.63	30.63	30.33	-1.15%	233
Dec 5, 2025	30.80	31.09	30.80	30.99	30.69	-0.89%	145
Dec 4, 2025	31.51	31.51	31.27	31.27	30.96	-1.14%	576
Dec 3, 2025	31.94	31.94	31.63	31.63	31.32	-0.67%	402
Dec 2, 2025	31.98	31.98	31.76	31.84	31.53	-0.82%	386
Dec 1, 2025	31.86	32.17	31.84	32.10	31.79	-0.47%	206
Nov 28, 2025	31.92	32.25	31.92	32.25	31.94	0.06%	216