American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	32.28	32.28	31.99	32.09	32.09	0.81%	636
Nov 4, 2025	31.76	31.83	31.59	31.83	31.83	1.17%	507
Nov 3, 2025	31.48	31.54	31.10	31.47	31.47	-0.02%	2,150
Oct 31, 2025	31.88	32.14	31.23	31.47	31.47	-2.92%	894
Oct 30, 2025	31.93	33.28	31.87	32.42	32.42	1.84%	609
Oct 29, 2025	32.29	32.29	31.81	31.83	31.83	-2.60%	606
Oct 28, 2025	33.06	33.06	32.67	32.68	32.68	-1.95%	404
Oct 27, 2025	33.31	33.33	33.08	33.33	33.33	0.06%	349
Oct 24, 2025	33.24	33.31	33.20	33.31	33.31	0.66%	203
Oct 23, 2025	33.18	33.21	32.88	33.09	33.09	-0.60%	188
Oct 22, 2025	33.28	33.29	33.01	33.29	33.29	0.15%	27
Oct 21, 2025	32.92	33.24	32.85	33.24	33.24	1.06%	374
Oct 20, 2025	32.94	32.95	32.89	32.89	32.89	1.34%	55
Oct 17, 2025	32.31	32.70	32.31	32.46	32.46	-0.44%	273
Oct 16, 2025	32.73	32.95	32.42	32.60	32.60	-0.14%	471
Oct 15, 2025	33.03	33.06	32.65	32.65	32.65	-1.61%	660
Oct 14, 2025	33.00	33.18	32.94	33.18	33.18	1.25%	304
Oct 13, 2025	32.70	32.83	32.70	32.77	32.77	0.63%	378
Oct 10, 2025	32.63	32.71	32.32	32.57	32.57	-0.56%	136
Oct 9, 2025	32.85	32.91	32.73	32.75	32.75	0.58%	226
Oct 8, 2025	32.39	32.57	32.21	32.56	32.56	-0.82%	302
Oct 7, 2025	32.56	32.83	32.49	32.83	32.83	0.97%	338
Oct 6, 2025	32.87	32.87	32.31	32.52	32.52	-0.97%	385
Oct 3, 2025	32.87	32.89	32.67	32.84	32.84	0.66%	473
Oct 2, 2025	32.74	32.94	32.50	32.62	32.62	-0.95%	38
Oct 1, 2025	33.05	33.41	32.94	32.94	32.94	-0.12%	218
Sep 30, 2025	32.49	32.98	32.31	32.98	32.98	1.27%	1,329
Sep 29, 2025	32.45	32.62	32.45	32.56	32.56	-0.49%	82
Sep 26, 2025	32.62	32.85	32.50	32.72	32.72	0.12%	202
Sep 25, 2025	32.82	32.82	32.58	32.68	32.68	-0.86%	161
Sep 24, 2025	33.07	33.34	32.97	32.97	32.97	-1.31%	717
Sep 23, 2025	33.40	33.40	33.40	33.40	33.40	0.25%	183
Sep 22, 2025	33.56	33.59	33.13	33.32	33.32	-0.67%	557
Sep 19, 2025	33.27	33.55	33.27	33.55	33.55	1.10%	415
Sep 18, 2025	33.50	33.50	33.18	33.18	33.18	-0.95%	3
Sep 17, 2025	33.26	33.63	33.26	33.50	33.50	-0.12%	463
Sep 16, 2025	33.50	33.61	33.50	33.54	33.54	0.49%	36
Sep 15, 2025	33.74	33.90	33.38	33.38	33.38	-1.98%	425
Sep 12, 2025	34.44	34.52	33.99	34.05	33.75	-1.17%	261
Sep 11, 2025	34.15	34.45	34.15	34.45	34.15	0.56%	373
Sep 10, 2025	34.75	34.75	34.26	34.26	33.96	-0.71%	44
Sep 9, 2025	34.61	34.61	34.51	34.51	34.20	-0.58%	190
Sep 8, 2025	34.59	34.75	34.53	34.71	34.40	-0.34%	285
Sep 5, 2025	34.61	34.83	34.61	34.83	34.52	0.94%	190
Sep 4, 2025	35.00	35.00	34.50	34.50	34.20	-	412
Sep 3, 2025	34.95	34.95	34.45	34.50	34.20	-1.25%	49
Sep 2, 2025	35.48	35.48	34.94	34.94	34.63	-2.10%	46
Aug 29, 2025	35.32	35.69	35.32	35.69	35.37	1.06%	18
Aug 28, 2025	35.31	35.31	35.31	35.31	35.00	0.43%	2
Aug 27, 2025	35.09	35.20	35.09	35.16	34.85	0.11%	6