American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	29.42	29.43	28.58	28.88	-	-2.18%	1,280,550
Mar 10, 2026	29.27	29.83	29.00	29.52	29.52	0.17%	4,185,040
Mar 9, 2026	29.66	29.72	29.14	29.47	29.47	-1.44%	5,321,969
Mar 6, 2026	29.75	30.00	29.49	29.90	29.90	-0.30%	4,348,744
Mar 5, 2026	29.67	30.05	29.66	29.99	29.99	-0.13%	2,757,961
Mar 4, 2026	29.61	30.19	29.55	30.03	30.03	0.64%	3,284,233
Mar 3, 2026	29.33	29.95	29.19	29.84	29.84	0.27%	2,994,999
Mar 2, 2026	29.67	30.22	29.67	29.76	29.76	-0.80%	4,059,502
Feb 27, 2026	29.83	30.42	29.43	30.00	30.00	-1.15%	25,717,293
Feb 26, 2026	30.11	30.78	29.90	30.35	30.35	1.81%	3,929,902
Feb 25, 2026	29.70	30.05	29.48	29.81	29.81	-0.17%	4,537,193
Feb 24, 2026	29.34	29.86	28.84	29.86	29.86	1.50%	6,140,826
Feb 23, 2026	29.43	29.78	28.92	29.42	29.42	-0.34%	5,573,356
Feb 20, 2026	31.42	31.53	29.24	29.52	29.52	-4.37%	7,427,591
Feb 19, 2026	31.40	31.40	30.65	30.87	30.87	-1.56%	3,559,661
Feb 18, 2026	31.32	31.50	31.03	31.36	31.36	-0.44%	3,594,748
Feb 17, 2026	31.87	32.03	31.26	31.50	31.50	-0.38%	3,072,835
Feb 13, 2026	31.62	31.89	31.41	31.62	31.62	0.48%	4,466,877
Feb 12, 2026	32.17	32.17	31.16	31.47	31.47	-0.85%	4,175,811
Feb 11, 2026	31.47	32.02	31.45	31.74	31.74	-0.09%	4,420,652
Feb 10, 2026	31.14	31.85	31.12	31.77	31.77	2.25%	2,828,887
Feb 9, 2026	30.89	31.10	30.53	31.07	31.07	0.75%	3,422,836
Feb 6, 2026	31.08	31.43	30.67	30.84	30.84	-0.42%	4,351,578
Feb 5, 2026	31.13	31.36	30.85	30.97	30.97	-0.48%	3,833,419
Feb 4, 2026	30.72	31.53	30.51	31.12	31.12	1.90%	2,992,982
Feb 3, 2026	30.69	31.20	30.13	30.54	30.54	-0.84%	3,937,543
Feb 2, 2026	31.27	31.32	30.78	30.80	30.80	-1.66%	3,968,685
Jan 30, 2026	30.93	31.42	30.60	31.32	31.32	1.29%	2,660,033
Jan 29, 2026	30.98	31.16	30.63	30.92	30.92	0.42%	4,286,305
Jan 28, 2026	31.61	31.61	30.72	30.79	30.79	-2.35%	3,257,128
Jan 27, 2026	31.88	31.99	31.50	31.53	31.53	-1.07%	2,779,524
Jan 26, 2026	32.12	32.12	31.76	31.87	31.87	-0.38%	4,157,330
Jan 23, 2026	31.65	32.06	31.52	31.99	31.99	1.46%	2,784,339
Jan 22, 2026	32.06	32.27	31.50	31.53	31.53	-1.22%	3,139,419
Jan 21, 2026	31.80	32.41	31.64	31.92	31.92	0.31%	4,770,002
Jan 20, 2026	32.13	32.21	31.51	31.82	31.82	-1.67%	4,078,765
Jan 16, 2026	31.67	32.45	31.54	32.36	32.36	2.02%	3,980,236
Jan 15, 2026	31.44	32.20	31.44	31.72	31.72	0.76%	5,327,113
Jan 14, 2026	30.94	31.69	30.94	31.48	31.48	1.42%	4,174,073
Jan 13, 2026	31.06	31.20	30.51	31.04	31.04	0.10%	4,781,154
Jan 12, 2026	31.10	31.74	30.99	31.01	31.01	-0.03%	5,562,790
Jan 9, 2026	31.54	31.73	30.73	31.02	31.02	-1.93%	5,868,038
Jan 8, 2026	30.65	32.04	30.40	31.63	31.63	2.00%	7,086,505
Jan 7, 2026	32.55	32.65	28.85	31.01	31.01	-4.29%	16,001,350
Jan 6, 2026	31.56	32.41	31.39	32.40	32.40	2.76%	4,375,195
Jan 5, 2026	31.74	32.03	31.52	31.53	31.53	-1.22%	3,766,247
Jan 2, 2026	31.84	32.13	31.66	31.92	31.92	-0.56%	3,357,719
Dec 31, 2025	32.24	32.35	31.98	32.10	32.10	-0.40%	2,302,539
Dec 30, 2025	32.18	32.36	32.11	32.23	32.23	0.47%	2,062,752
Dec 29, 2025	31.98	32.14	31.75	32.08	32.08	0.60%	1,793,117