American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	32.32	32.64	32.11	32.61	32.61	0.71%	1,851,150
Oct 7, 2025	32.55	32.90	32.35	32.38	32.38	-0.37%	2,857,242
Oct 6, 2025	32.75	32.75	32.21	32.50	32.50	-0.43%	2,361,821
Oct 3, 2025	32.68	32.94	32.59	32.64	32.64	-0.12%	1,653,708
Oct 2, 2025	32.92	32.99	32.46	32.68	32.68	-0.46%	2,461,706
Oct 1, 2025	33.28	33.51	32.78	32.83	32.83	-1.26%	3,138,802
Sep 30, 2025	32.38	33.27	32.38	33.25	33.25	2.40%	3,181,103
Sep 29, 2025	32.64	32.80	32.36	32.47	32.47	-0.46%	2,921,149
Sep 26, 2025	32.62	32.86	32.46	32.62	32.62	0.03%	3,139,497
Sep 25, 2025	32.76	32.87	32.50	32.61	32.61	-0.46%	4,648,355
Sep 24, 2025	33.39	33.49	32.74	32.76	32.76	-2.27%	2,946,209
Sep 23, 2025	33.41	33.54	33.15	33.52	33.52	0.54%	2,783,259
Sep 22, 2025	33.47	33.60	33.08	33.34	33.34	-0.27%	2,944,258
Sep 19, 2025	33.34	33.65	33.22	33.43	33.43	0.18%	5,263,222
Sep 18, 2025	33.26	33.50	33.10	33.37	33.37	0.27%	2,079,924
Sep 17, 2025	33.16	33.79	33.16	33.28	33.28	-0.24%	3,494,785
Sep 16, 2025	33.44	33.66	33.20	33.36	33.36	-0.24%	3,001,823
Sep 15, 2025	34.03	34.03	33.27	33.44	33.44	-2.02%	3,626,956
Sep 12, 2025	34.60	34.64	33.91	34.13	33.83	-1.42%	2,753,456
Sep 11, 2025	34.14	34.67	34.12	34.62	34.31	1.47%	1,970,514
Sep 10, 2025	34.55	34.71	34.10	34.12	33.82	-1.50%	2,329,477
Sep 9, 2025	34.68	34.85	34.40	34.64	34.33	-0.20%	2,307,451
Sep 8, 2025	34.59	34.83	34.47	34.71	34.40	-0.40%	2,527,239
Sep 5, 2025	34.74	34.95	34.41	34.85	34.54	0.66%	4,256,682
Sep 4, 2025	34.81	35.08	34.25	34.62	34.31	-0.35%	4,041,100
Sep 3, 2025	34.60	34.86	34.50	34.74	34.43	0.23%	2,196,056
Sep 2, 2025	35.57	35.61	34.53	34.66	34.35	-3.24%	2,424,493
Aug 29, 2025	35.33	35.85	35.29	35.82	35.50	1.19%	1,780,516
Aug 28, 2025	35.53	35.63	35.21	35.40	35.09	-0.42%	1,876,611
Aug 27, 2025	35.17	35.66	35.06	35.55	35.23	1.31%	2,289,439
Aug 26, 2025	35.30	35.47	34.95	35.09	34.78	-0.40%	2,294,288
Aug 25, 2025	35.74	35.84	34.97	35.23	34.92	-1.48%	1,313,989
Aug 22, 2025	35.53	35.85	35.39	35.76	35.44	1.50%	2,831,422
Aug 21, 2025	34.97	35.45	34.97	35.23	34.92	0.40%	1,806,016
Aug 20, 2025	35.10	35.58	35.03	35.09	34.78	0.31%	2,064,482
Aug 19, 2025	34.50	35.07	34.47	34.98	34.67	1.66%	2,872,800
Aug 18, 2025	34.70	34.75	34.36	34.41	34.10	-1.06%	2,098,747
Aug 15, 2025	34.57	34.80	34.47	34.78	34.47	0.55%	1,660,062
Aug 14, 2025	34.60	34.75	34.42	34.59	34.28	-0.86%	1,804,269
Aug 13, 2025	34.34	34.91	34.19	34.89	34.58	1.87%	1,903,669
Aug 12, 2025	34.22	34.35	33.96	34.25	33.95	0.09%	1,696,092
Aug 11, 2025	34.30	34.48	34.17	34.22	33.92	-0.58%	967,974
Aug 8, 2025	34.80	34.85	34.34	34.42	34.11	-0.95%	1,218,150
Aug 7, 2025	34.96	34.96	34.54	34.75	34.44	-0.26%	1,344,140
Aug 6, 2025	35.19	35.34	34.45	34.84	34.53	-1.25%	2,940,650
Aug 5, 2025	35.57	35.67	35.22	35.28	34.97	-0.56%	1,592,989
Aug 4, 2025	35.22	35.84	35.12	35.48	35.17	0.82%	2,082,591
Aug 1, 2025	35.61	36.10	34.55	35.19	34.88	1.44%	5,176,548
Jul 31, 2025	35.07	35.25	34.52	34.69	34.38	-1.59%	2,888,652
Jul 30, 2025	36.13	36.13	34.90	35.25	34.94	-2.38%	1,930,355