American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	28.20	28.20	27.67	27.87	-	-0.21%	2,529,528
Mar 30, 2026	27.65	28.06	27.48	27.93	27.93	1.64%	2,335,634
Mar 27, 2026	27.87	27.91	27.35	27.48	27.48	-1.47%	3,106,241
Mar 26, 2026	27.54	28.16	27.54	27.89	27.89	1.27%	2,067,416
Mar 25, 2026	27.74	27.94	27.44	27.54	27.54	-0.07%	2,296,047
Mar 24, 2026	27.36	27.89	27.25	27.56	27.56	0.07%	2,763,889
Mar 23, 2026	27.78	27.88	27.46	27.54	27.54	0.58%	2,644,434
Mar 20, 2026	27.86	28.06	27.22	27.38	27.38	-2.70%	5,953,428
Mar 19, 2026	28.17	28.44	28.00	28.14	28.14	-0.46%	2,596,387
Mar 18, 2026	28.39	28.59	28.26	28.27	28.27	-1.12%	2,878,108
Mar 17, 2026	28.61	28.73	28.50	28.59	28.59	0.46%	3,024,713
Mar 16, 2026	28.61	28.80	28.38	28.46	28.46	0.32%	2,947,987
Mar 13, 2026	28.67	28.85	28.21	28.37	28.37	-0.87%	3,493,398
Mar 12, 2026	28.78	29.04	28.55	28.62	28.29	-0.87%	3,731,658
Mar 11, 2026	29.42	29.43	28.58	28.87	28.54	-2.20%	3,777,570
Mar 10, 2026	29.27	29.83	29.00	29.52	29.18	0.17%	4,185,145
Mar 9, 2026	29.66	29.72	29.14	29.47	29.13	-1.44%	5,325,914
Mar 6, 2026	29.75	30.00	29.49	29.90	29.56	-0.30%	4,349,540
Mar 5, 2026	29.67	30.05	29.66	29.99	29.64	-0.13%	2,758,247
Mar 4, 2026	29.61	30.19	29.55	30.03	29.68	0.64%	3,323,967
Mar 3, 2026	29.33	29.95	29.19	29.84	29.50	0.27%	2,996,760
Mar 2, 2026	29.67	30.22	29.67	29.76	29.42	-0.80%	4,119,582
Feb 27, 2026	29.83	30.42	29.43	30.00	29.65	-1.15%	25,717,293
Feb 26, 2026	30.11	30.78	29.90	30.35	30.00	1.81%	3,929,902
Feb 25, 2026	29.70	30.05	29.48	29.81	29.47	-0.17%	4,537,193
Feb 24, 2026	29.34	29.86	28.84	29.86	29.52	1.50%	6,140,826
Feb 23, 2026	29.43	29.78	28.92	29.42	29.08	-0.34%	5,573,356
Feb 20, 2026	31.42	31.53	29.24	29.52	29.18	-4.37%	7,427,591
Feb 19, 2026	31.40	31.40	30.65	30.87	30.51	-1.56%	3,559,661
Feb 18, 2026	31.32	31.50	31.03	31.36	31.00	-0.44%	3,594,748
Feb 17, 2026	31.87	32.03	31.26	31.50	31.14	-0.38%	3,072,835
Feb 13, 2026	31.62	31.89	31.41	31.62	31.26	0.48%	4,466,877
Feb 12, 2026	32.17	32.17	31.16	31.47	31.11	-0.85%	4,175,811
Feb 11, 2026	31.47	32.02	31.45	31.74	31.37	-0.09%	4,420,652
Feb 10, 2026	31.14	31.85	31.12	31.77	31.40	2.25%	2,828,887
Feb 9, 2026	30.89	31.10	30.53	31.07	30.71	0.75%	3,422,836
Feb 6, 2026	31.08	31.43	30.67	30.84	30.48	-0.42%	4,351,578
Feb 5, 2026	31.13	31.36	30.85	30.97	30.61	-0.48%	3,833,419
Feb 4, 2026	30.72	31.53	30.51	31.12	30.76	1.90%	2,992,982
Feb 3, 2026	30.69	31.20	30.13	30.54	30.19	-0.84%	3,937,543
Feb 2, 2026	31.27	31.32	30.78	30.80	30.44	-1.66%	3,968,685
Jan 30, 2026	30.93	31.42	30.60	31.32	30.96	1.29%	2,660,033
Jan 29, 2026	30.98	31.16	30.63	30.92	30.56	0.42%	4,286,305
Jan 28, 2026	31.61	31.61	30.72	30.79	30.43	-2.35%	3,257,128
Jan 27, 2026	31.88	31.99	31.50	31.53	31.17	-1.07%	2,779,524
Jan 26, 2026	32.12	32.12	31.76	31.87	31.50	-0.38%	4,157,330
Jan 23, 2026	31.65	32.06	31.52	31.99	31.62	1.46%	2,784,339
Jan 22, 2026	32.06	32.27	31.50	31.53	31.17	-1.22%	3,139,419
Jan 21, 2026	31.80	32.41	31.64	31.92	31.55	0.31%	4,770,002
Jan 20, 2026	32.13	32.21	31.51	31.82	31.45	-1.67%	4,078,765