American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	35.33	35.74	35.25	35.71	35.71	1.13%	1,770,704
Feb 19, 2025	35.52	35.60	35.17	35.31	35.31	-0.65%	1,547,299
Feb 18, 2025	35.21	35.59	35.10	35.54	35.54	0.85%	1,683,268
Feb 14, 2025	35.95	36.07	35.19	35.24	35.24	-1.65%	2,710,696
Feb 13, 2025	35.37	35.90	35.35	35.83	35.83	1.62%	2,189,372
Feb 12, 2025	34.80	35.46	34.74	35.26	35.26	-0.25%	1,503,838
Feb 11, 2025	35.19	35.36	35.07	35.35	35.35	-	2,099,173
Feb 10, 2025	35.46	35.65	35.13	35.35	35.35	-0.51%	1,398,517
Feb 7, 2025	35.41	35.71	35.13	35.53	35.53	0.57%	1,698,537
Feb 6, 2025	35.21	35.41	35.04	35.33	35.33	0.54%	1,599,536
Feb 5, 2025	34.98	35.27	34.68	35.14	35.14	1.12%	1,523,163
Feb 4, 2025	34.27	34.86	34.11	34.75	34.75	0.67%	1,488,235
Feb 3, 2025	34.30	34.71	34.03	34.52	34.52	-0.32%	1,979,148
Jan 31, 2025	34.47	34.99	34.31	34.63	34.63	0.20%	1,704,735
Jan 30, 2025	34.82	34.88	34.22	34.56	34.56	0.32%	2,423,901
Jan 29, 2025	35.05	35.20	34.11	34.45	34.45	-1.94%	2,902,042
Jan 28, 2025	34.65	35.50	34.52	35.13	35.13	0.92%	3,695,987
Jan 27, 2025	34.56	35.21	34.47	34.81	34.81	0.61%	2,909,572
Jan 24, 2025	34.90	34.92	34.37	34.60	34.60	-0.09%	2,685,834
Jan 23, 2025	34.86	34.86	34.01	34.63	34.63	-0.80%	3,286,867
Jan 22, 2025	35.21	35.21	34.71	34.91	34.91	-1.47%	1,600,944
Jan 21, 2025	34.90	35.54	34.90	35.43	35.43	0.68%	2,361,330
Jan 17, 2025	34.87	35.49	34.84	35.19	35.19	0.95%	1,624,942
Jan 16, 2025	34.41	34.90	34.25	34.86	34.86	1.25%	2,091,602
Jan 15, 2025	35.98	36.00	34.38	34.43	34.43	-2.27%	3,478,926
Jan 14, 2025	35.41	35.68	35.19	35.23	35.23	-0.56%	2,698,922
Jan 13, 2025	35.29	35.48	34.93	35.43	35.43	0.43%	2,733,009
Jan 10, 2025	35.61	35.93	35.17	35.28	35.28	-2.46%	2,471,124
Jan 8, 2025	35.89	36.17	35.66	36.17	36.17	0.81%	2,240,246
Jan 7, 2025	36.34	36.49	35.70	35.88	35.88	-0.61%	3,070,044
Jan 6, 2025	37.27	37.35	36.02	36.10	36.10	-3.24%	2,711,455
Jan 3, 2025	36.81	37.34	36.64	37.31	37.31	1.52%	1,220,352
Jan 2, 2025	37.32	37.49	36.69	36.75	36.75	-1.79%	1,742,640
Dec 31, 2024	37.32	37.46	37.05	37.42	37.42	1.03%	1,636,604
Dec 30, 2024	36.87	37.04	36.55	37.04	37.04	-0.16%	1,966,438
Dec 27, 2024	37.00	37.34	36.94	37.10	37.10	-0.13%	1,255,392
Dec 26, 2024	37.01	37.39	36.90	37.15	37.15	-	1,390,680
Dec 24, 2024	36.79	37.17	36.67	37.15	37.15	0.87%	516,082
Dec 23, 2024	36.31	36.86	36.27	36.83	36.83	0.85%	1,362,972
Dec 20, 2024	36.33	36.90	36.18	36.52	36.52	1.28%	6,057,309
Dec 19, 2024	35.92	37.02	35.80	36.06	36.06	0.28%	3,691,305
Dec 18, 2024	36.85	37.23	35.75	35.96	35.96	-2.55%	2,951,553
Dec 17, 2024	36.61	37.47	36.36	36.90	36.90	-1.39%	2,879,419
Dec 16, 2024	37.55	38.08	37.25	37.42	37.42	0.13%	1,784,544
Dec 13, 2024	37.57	37.85	37.06	37.37	37.37	-1.55%	2,634,504
Dec 12, 2024	37.69	38.31	37.59	37.96	37.70	0.56%	2,917,876
Dec 11, 2024	37.49	38.12	37.47	37.75	37.49	0.48%	3,228,962
Dec 10, 2024	37.95	38.08	37.47	37.57	37.31	-0.32%	3,566,323
Dec 9, 2024	37.25	37.90	37.22	37.69	37.43	1.15%	2,510,101
Dec 6, 2024	37.40	37.61	37.26	37.26	37.00	-0.32%	2,233,040
Dec 5, 2024	37.50	37.50	37.14	37.38	37.12	-0.61%	2,393,223
Dec 4, 2024	37.49	37.66	37.13	37.61	37.35	0.45%	1,261,363
Dec 3, 2024	37.78	37.78	37.43	37.44	37.18	-0.66%	1,125,996
Dec 2, 2024	38.29	38.29	37.48	37.69	37.43	-1.57%	1,865,150
Nov 29, 2024	38.56	38.78	38.28	38.29	38.03	-0.85%	1,368,812
Nov 27, 2024	38.56	38.84	38.54	38.62	38.35	0.78%	1,602,539
Nov 26, 2024	38.09	38.61	37.94	38.32	38.06	0.71%	3,025,796
Nov 25, 2024	37.78	38.19	37.78	38.05	37.79	1.04%	3,773,200
Nov 22, 2024	37.62	37.84	37.53	37.66	37.40	0.08%	1,214,598
Nov 21, 2024	37.53	37.79	37.40	37.63	37.37	0.24%	1,202,721
Nov 20, 2024	37.40	37.76	37.37	37.54	37.28	-0.11%	1,289,168
Nov 19, 2024	37.36	37.76	37.11	37.58	37.32	0.37%	1,251,854
Nov 18, 2024	37.50	37.93	37.34	37.44	37.18	-0.43%	2,388,957
Nov 15, 2024	37.47	37.68	37.36	37.60	37.34	0.24%	1,683,745
Nov 14, 2024	37.88	37.94	37.46	37.51	37.25	-1.19%	1,788,834
Nov 13, 2024	37.61	38.25	37.61	37.96	37.70	1.69%	2,325,289
Nov 12, 2024	37.46	37.76	37.29	37.33	37.07	-0.21%	1,969,897
Nov 11, 2024	37.12	38.15	37.08	37.41	37.15	1.22%	2,453,877
Nov 8, 2024	36.92	37.39	36.78	36.96	36.71	0.63%	2,211,357
Nov 7, 2024	36.40	36.95	36.02	36.73	36.48	0.99%	2,080,496
Nov 6, 2024	36.09	36.68	35.61	36.37	36.12	2.74%	3,217,636
Nov 5, 2024	35.12	35.46	34.93	35.40	35.16	0.57%	1,944,012
Nov 4, 2024	35.12	35.40	34.83	35.20	34.96	0.51%	2,896,653
Nov 1, 2024	35.22	35.49	34.81	35.02	34.78	-0.62%	3,508,502
Oct 31, 2024	36.34	36.34	35.23	35.24	35.00	-3.98%	4,026,532
Oct 30, 2024	37.02	37.62	36.15	36.70	36.45	-2.91%	4,774,427
Oct 29, 2024	38.05	38.43	37.73	37.80	37.54	-1.15%	2,805,205
Oct 28, 2024	38.48	38.65	38.12	38.24	37.98	-0.08%	2,291,248
Oct 25, 2024	38.80	38.80	38.14	38.27	38.01	-0.91%	2,210,270
Oct 24, 2024	39.12	39.35	38.58	38.62	38.35	-1.10%	1,995,166
Oct 23, 2024	38.37	39.38	38.30	39.05	38.78	2.33%	3,259,959
Oct 22, 2024	37.27	38.34	37.27	38.16	37.90	2.20%	2,126,196
Oct 21, 2024	37.92	38.03	37.28	37.34	37.08	-2.05%	1,661,480
Oct 18, 2024	38.14	38.41	38.04	38.12	37.86	0.03%	1,507,080
Oct 17, 2024	37.96	38.18	37.71	38.11	37.85	-0.08%	1,362,237
Oct 16, 2024	37.56	38.27	37.51	38.14	37.88	1.71%	1,361,551
Oct 15, 2024	37.93	38.27	37.38	37.50	37.24	-0.87%	2,509,392
Oct 14, 2024	37.83	37.97	37.61	37.83	37.57	-0.16%	832,532
Oct 11, 2024	37.66	37.98	37.40	37.89	37.63	1.17%	1,439,771
Oct 10, 2024	37.33	38.02	37.30	37.45	37.19	0.32%	2,038,649
Oct 9, 2024	37.24	37.45	37.15	37.33	37.07	-	1,241,236
Oct 8, 2024	37.94	38.03	37.21	37.33	37.07	-1.35%	1,585,750
Oct 7, 2024	38.19	38.29	37.69	37.84	37.58	-1.30%	1,613,007
Oct 4, 2024	37.97	38.45	37.79	38.34	38.08	0.63%	2,026,864
Oct 3, 2024	38.13	38.33	37.76	38.10	37.84	-0.08%	1,668,425
Oct 2, 2024	37.76	38.16	37.62	38.13	37.87	0.08%	1,439,264
Oct 1, 2024	38.56	38.68	38.01	38.10	37.84	-0.76%	1,945,871
Sep 30, 2024	38.13	38.39	37.95	38.39	38.13	0.31%	2,429,283
Sep 27, 2024	38.84	38.90	38.22	38.27	38.01	-0.60%	1,752,948
Sep 26, 2024	39.15	39.35	38.38	38.50	38.23	-2.11%	2,351,824