American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	30.65	32.04	30.40	31.63	31.63	2.00%	7,085,071
Jan 7, 2026	32.55	32.65	28.85	31.01	31.01	-4.29%	15,998,446
Jan 6, 2026	31.56	32.41	31.39	32.40	32.40	2.76%	4,375,162
Jan 5, 2026	31.74	32.03	31.52	31.53	31.53	-1.22%	3,766,201
Jan 2, 2026	31.84	32.13	31.66	31.92	31.92	-0.56%	3,357,666
Dec 31, 2025	32.24	32.35	31.98	32.10	32.10	-0.40%	2,293,501
Dec 30, 2025	32.18	32.36	32.11	32.23	32.23	0.47%	2,053,360
Dec 29, 2025	31.98	32.14	31.75	32.08	32.08	0.60%	1,770,376
Dec 26, 2025	31.78	31.95	31.69	31.89	31.89	0.19%	1,234,673
Dec 24, 2025	31.46	31.97	31.46	31.83	31.83	1.08%	1,447,364
Dec 23, 2025	31.52	31.58	31.20	31.49	31.49	0.06%	1,849,877
Dec 22, 2025	30.98	31.53	30.95	31.47	31.47	1.12%	2,568,030
Dec 19, 2025	31.71	31.72	31.09	31.12	31.12	-1.77%	5,676,589
Dec 18, 2025	32.01	32.12	31.67	31.68	31.68	-1.06%	2,502,816
Dec 17, 2025	31.43	32.21	31.31	32.02	32.02	1.97%	3,283,563
Dec 16, 2025	31.46	31.49	31.14	31.40	31.40	-0.03%	3,831,595
Dec 15, 2025	31.22	31.47	30.96	31.41	31.41	0.93%	3,090,018
Dec 12, 2025	31.38	31.41	30.93	31.12	30.82	-0.29%	3,216,168
Dec 11, 2025	30.97	31.48	30.97	31.21	30.91	1.20%	4,897,534
Dec 10, 2025	30.22	30.96	30.22	30.84	30.54	2.25%	3,620,588
Dec 9, 2025	30.51	30.91	30.11	30.16	29.87	-0.92%	3,354,307
Dec 8, 2025	30.69	30.85	30.42	30.44	30.15	-1.27%	2,452,857
Dec 5, 2025	30.78	31.17	30.63	30.83	30.53	-0.26%	2,912,510
Dec 4, 2025	31.47	31.72	30.88	30.91	30.61	-2.03%	3,373,724
Dec 3, 2025	31.83	31.95	31.50	31.55	31.25	-0.91%	1,845,278
Dec 2, 2025	31.96	32.01	31.70	31.84	31.53	-0.16%	1,888,740
Dec 1, 2025	31.89	32.30	31.78	31.89	31.58	-0.72%	2,597,299
Nov 28, 2025	31.95	32.30	31.86	32.12	31.81	0.53%	1,656,619
Nov 26, 2025	31.99	32.29	31.80	31.95	31.64	-0.44%	2,305,038
Nov 25, 2025	32.39	32.73	32.07	32.09	31.78	-1.02%	2,587,290
Nov 24, 2025	32.37	32.65	32.17	32.42	32.11	0.06%	3,678,954
Nov 21, 2025	32.14	32.63	32.01	32.40	32.09	1.25%	2,411,359
Nov 20, 2025	31.74	32.14	31.74	32.00	31.69	1.27%	2,455,972
Nov 19, 2025	31.88	31.89	31.51	31.60	31.30	-0.88%	1,915,464
Nov 18, 2025	31.96	31.99	31.53	31.88	31.57	-0.09%	2,456,986
Nov 17, 2025	31.95	32.24	31.91	31.91	31.60	-0.25%	2,274,688
Nov 14, 2025	31.85	32.28	31.84	31.99	31.68	0.95%	2,555,473
Nov 13, 2025	32.24	32.27	31.57	31.69	31.38	-2.04%	2,342,533
Nov 12, 2025	32.06	32.48	32.06	32.35	32.04	0.78%	2,982,112
Nov 11, 2025	31.63	32.16	31.57	32.10	31.79	1.81%	2,963,309
Nov 10, 2025	31.74	31.93	31.51	31.53	31.23	-1.47%	2,392,348
Nov 7, 2025	31.60	32.10	31.60	32.00	31.69	1.30%	2,938,409
Nov 6, 2025	32.08	32.18	31.52	31.59	31.29	-1.53%	2,161,427
Nov 5, 2025	32.28	32.43	31.95	32.08	31.77	-0.31%	3,610,384
Nov 4, 2025	31.77	32.18	31.56	32.18	31.87	1.32%	2,947,460
Nov 3, 2025	31.43	31.76	31.01	31.76	31.45	0.51%	3,370,894
Oct 31, 2025	31.94	32.14	31.19	31.60	31.30	-1.53%	7,951,470
Oct 30, 2025	31.83	33.30	31.83	32.09	31.78	0.69%	7,097,709
Oct 29, 2025	32.31	32.36	31.69	31.87	31.56	-2.27%	4,471,535
Oct 28, 2025	33.43	33.43	32.58	32.61	32.30	-2.42%	1,690,493