American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	36.26	36.38	36.00	36.14	-	-0.33%	194,819
Jul 24, 2025	36.56	36.56	36.23	36.26	36.26	-0.96%	1,468,065
Jul 23, 2025	36.74	36.83	36.48	36.61	36.61	-0.35%	1,550,832
Jul 22, 2025	36.10	36.86	36.05	36.74	36.74	1.77%	1,980,893
Jul 21, 2025	36.19	36.47	36.07	36.10	36.10	-0.14%	1,695,905
Jul 18, 2025	36.28	36.55	36.05	36.15	36.15	-0.41%	2,757,973
Jul 17, 2025	35.97	36.39	35.89	36.30	36.30	0.78%	2,025,370
Jul 16, 2025	35.50	36.11	35.50	36.02	36.02	1.49%	1,595,061
Jul 15, 2025	35.91	35.94	35.39	35.49	35.49	-1.17%	2,117,455
Jul 14, 2025	35.80	36.15	35.76	35.91	35.91	0.42%	1,999,260
Jul 11, 2025	35.33	35.87	35.31	35.76	35.76	0.08%	2,518,466
Jul 10, 2025	35.46	35.92	35.35	35.73	35.73	0.62%	2,025,463
Jul 9, 2025	35.50	35.84	35.45	35.51	35.51	0.11%	3,288,800
Jul 8, 2025	35.24	35.77	35.20	35.47	35.47	0.20%	3,155,466
Jul 7, 2025	35.60	36.00	35.25	35.40	35.40	-0.56%	2,750,252
Jul 3, 2025	35.42	35.83	35.22	35.60	35.60	0.45%	1,235,726
Jul 2, 2025	35.66	35.87	35.11	35.44	35.44	-0.84%	2,164,489
Jul 1, 2025	35.95	36.32	35.72	35.74	35.74	-0.91%	3,234,059
Jun 30, 2025	35.86	36.13	35.31	36.07	36.07	0.36%	2,366,461
Jun 27, 2025	36.03	36.19	35.67	35.94	35.94	-0.25%	2,981,006
Jun 26, 2025	35.99	36.13	35.68	36.03	36.03	0.61%	1,933,367
Jun 25, 2025	36.32	36.50	35.81	35.81	35.81	-2.35%	4,150,295
Jun 24, 2025	36.73	37.02	36.63	36.67	36.67	-0.35%	2,025,635
Jun 23, 2025	36.50	37.06	36.46	36.80	36.80	0.90%	2,114,775
Jun 20, 2025	36.67	36.75	36.19	36.47	36.47	-0.14%	2,798,843
Jun 18, 2025	36.54	36.86	36.29	36.52	36.52	0.19%	1,582,772
Jun 17, 2025	36.22	36.63	36.00	36.45	36.45	1.08%	2,756,234
Jun 16, 2025	36.52	36.76	35.93	36.06	36.06	-0.93%	2,292,768
Jun 13, 2025	36.16	36.94	36.10	36.40	36.40	-0.60%	2,496,906
Jun 12, 2025	36.26	36.75	36.13	36.62	36.32	0.77%	1,821,774
Jun 11, 2025	36.98	37.10	36.17	36.34	36.04	-1.62%	2,625,738
Jun 10, 2025	36.80	37.08	36.51	36.94	36.64	0.65%	2,223,466
Jun 9, 2025	36.76	37.00	36.25	36.70	36.40	0.05%	1,424,678
Jun 6, 2025	36.61	37.15	36.40	36.68	36.38	-0.49%	2,207,567
Jun 5, 2025	37.18	37.23	36.83	36.86	36.56	-0.94%	1,175,507
Jun 4, 2025	37.23	37.50	37.10	37.21	36.91	-0.32%	1,534,330
Jun 3, 2025	37.75	37.78	36.98	37.33	37.03	-1.43%	1,644,641
Jun 2, 2025	37.58	37.90	37.16	37.87	37.56	0.05%	1,365,925
May 30, 2025	37.48	38.01	37.21	37.85	37.54	0.93%	4,030,375
May 29, 2025	37.21	37.68	36.99	37.50	37.19	0.67%	1,551,855
May 28, 2025	37.61	37.79	37.06	37.25	36.95	-1.25%	2,568,126
May 27, 2025	37.81	37.90	37.31	37.72	37.41	0.19%	3,236,997
May 23, 2025	37.66	37.69	37.22	37.65	37.34	0.05%	1,314,375
May 22, 2025	37.86	38.11	37.22	37.63	37.32	-0.74%	1,867,194
May 21, 2025	38.53	38.76	37.79	37.91	37.60	-1.79%	1,478,972
May 20, 2025	38.49	38.82	38.47	38.60	38.28	-0.46%	1,487,720
May 19, 2025	38.41	38.85	38.33	38.78	38.46	0.13%	999,492
May 16, 2025	38.43	38.77	38.27	38.73	38.41	1.15%	1,620,527
May 15, 2025	37.43	38.30	37.43	38.29	37.98	2.30%	2,054,217
May 14, 2025	37.47	37.49	36.96	37.43	37.12	-0.66%	1,869,562