American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	31.83	33.30	31.83	32.09	32.09	0.69%	7,097,709
Oct 29, 2025	32.31	32.36	31.69	31.87	31.87	-2.27%	4,471,535
Oct 28, 2025	33.43	33.43	32.58	32.61	32.61	-2.42%	1,690,493
Oct 27, 2025	33.37	33.46	33.06	33.42	33.42	0.18%	1,720,461
Oct 24, 2025	33.30	33.42	33.10	33.36	33.36	0.21%	2,266,366
Oct 23, 2025	33.37	33.38	32.86	33.29	33.29	-	2,921,138
Oct 22, 2025	33.28	33.48	32.97	33.29	33.29	0.54%	3,076,793
Oct 21, 2025	32.92	33.29	32.82	33.11	33.11	0.73%	2,536,704
Oct 20, 2025	32.85	33.09	32.80	32.87	32.87	0.24%	1,773,724
Oct 17, 2025	32.54	32.82	32.24	32.79	32.79	0.46%	2,085,947
Oct 16, 2025	32.64	32.99	32.32	32.64	32.64	0.25%	3,156,369
Oct 15, 2025	33.08	33.31	32.42	32.56	32.56	-1.51%	3,409,010
Oct 14, 2025	32.82	33.28	32.82	33.06	33.06	0.43%	1,916,327
Oct 13, 2025	32.46	32.95	32.43	32.92	32.92	1.17%	1,960,162
Oct 10, 2025	32.61	32.84	32.30	32.54	32.54	-	2,324,192
Oct 9, 2025	32.85	33.04	32.51	32.54	32.54	-0.21%	1,721,339
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