American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	31.80	32.23	31.80	32.23	31.92	-0.46%	296
Nov 25, 2025	32.39	32.65	32.38	32.38	32.07	-0.26%	4,024
Nov 24, 2025	32.53	32.53	32.33	32.46	32.15	-0.30%	391
Nov 21, 2025	32.20	32.56	32.06	32.56	32.24	1.80%	391
Nov 20, 2025	32.07	32.07	31.96	31.99	31.68	1.22%	18
Nov 19, 2025	32.00	32.00	31.59	31.60	31.29	-0.72%	1
Nov 18, 2025	31.83	31.83	31.83	31.83	31.52	-0.89%	281
Nov 17, 2025	31.98	32.19	31.98	32.12	31.80	0.33%	475
Nov 14, 2025	31.99	32.06	31.96	32.01	31.70	-1.04%	443
Nov 12, 2025	31.79	32.35	31.79	32.35	32.03	1.07%	464
Nov 11, 2025	31.68	32.01	31.68	32.01	31.70	0.98%	95
Nov 10, 2025	31.74	32.01	31.70	31.70	31.39	-0.39%	632
Nov 7, 2025	31.82	31.82	31.82	31.82	31.51	0.37%	200
Nov 6, 2025	31.85	31.85	31.70	31.70	31.39	-1.22%	216
Nov 5, 2025	32.28	32.28	31.99	32.09	31.78	0.81%	636
Nov 4, 2025	31.76	31.83	31.59	31.83	31.52	1.17%	507
Nov 3, 2025	31.48	31.54	31.10	31.47	31.16	-0.02%	2,150
Oct 31, 2025	31.88	32.14	31.23	31.47	31.17	-2.92%	894
Oct 30, 2025	31.93	33.28	31.87	32.42	32.10	1.84%	609
Oct 29, 2025	32.29	32.29	31.81	31.83	31.52	-2.60%	606
Oct 28, 2025	33.06	33.06	32.67	32.68	32.36	-1.95%	404
Oct 27, 2025	33.31	33.33	33.08	33.33	33.01	0.06%	349