American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	37.23	37.50	37.10	37.21	37.21	-0.32%	1,534,330
Jun 3, 2025	37.75	37.78	36.98	37.33	37.33	-1.43%	1,644,641
Jun 2, 2025	37.58	37.90	37.16	37.87	37.87	0.05%	1,365,925
May 30, 2025	37.48	38.01	37.21	37.85	37.85	0.93%	4,030,375
May 29, 2025	37.21	37.68	36.99	37.50	37.50	0.67%	1,551,855
May 28, 2025	37.61	37.79	37.06	37.25	37.25	-1.25%	2,568,126
May 27, 2025	37.81	37.90	37.31	37.72	37.72	0.19%	3,236,997
May 23, 2025	37.66	37.69	37.22	37.65	37.65	0.05%	1,314,375
May 22, 2025	37.86	38.11	37.22	37.63	37.63	-0.74%	1,867,194
May 21, 2025	38.53	38.76	37.79	37.91	37.91	-1.79%	1,478,972
May 20, 2025	38.49	38.82	38.47	38.60	38.60	-0.46%	1,487,720
May 19, 2025	38.41	38.85	38.33	38.78	38.78	0.13%	999,492
May 16, 2025	38.43	38.77	38.27	38.73	38.73	1.15%	1,620,527
May 15, 2025	37.43	38.30	37.43	38.29	38.29	2.30%	2,054,217
May 14, 2025	37.47	37.49	36.96	37.43	37.43	-0.66%	1,869,562
May 13, 2025	38.39	38.39	37.50	37.68	37.68	-1.64%	2,046,342
May 12, 2025	38.97	39.01	38.13	38.31	38.31	-1.01%	2,286,994
May 9, 2025	38.28	38.78	38.16	38.70	38.70	0.89%	1,184,252
May 8, 2025	38.95	39.04	38.32	38.36	38.36	-1.11%	1,554,849
May 7, 2025	38.81	39.07	38.59	38.79	38.79	0.15%	2,179,737
May 6, 2025	38.77	38.93	38.40	38.73	38.73	-0.36%	1,413,903
May 5, 2025	39.32	39.49	38.57	38.87	38.87	-1.12%	2,325,385
May 2, 2025	38.73	39.49	38.08	39.31	39.31	3.75%	3,397,899
May 1, 2025	37.43	38.12	37.05	37.89	37.89	1.34%	2,740,434
Apr 30, 2025	36.72	37.43	36.07	37.39	37.39	2.02%	2,724,713
Apr 29, 2025	37.08	37.26	36.61	36.65	36.65	-1.53%	2,211,977
Apr 28, 2025	36.77	37.33	36.72	37.22	37.22	1.06%	1,582,635
Apr 25, 2025	36.87	37.18	36.52	36.83	36.83	-0.32%	1,561,707
Apr 24, 2025	36.95	37.20	36.62	36.95	36.95	-0.11%	1,142,958
Apr 23, 2025	37.36	37.99	36.73	36.99	36.99	-0.75%	2,228,605
Apr 22, 2025	36.84	37.37	36.77	37.27	37.27	2.28%	1,497,333
Apr 21, 2025	36.62	36.79	35.89	36.44	36.44	-1.14%	1,242,694
Apr 17, 2025	36.50	37.22	36.49	36.86	36.86	1.40%	1,493,523
Apr 16, 2025	36.05	36.59	36.05	36.35	36.35	0.64%	1,518,366
Apr 15, 2025	35.86	36.32	35.86	36.12	36.12	0.67%	1,007,922
Apr 14, 2025	35.38	36.07	35.17	35.88	35.88	2.08%	1,852,848
Apr 11, 2025	34.01	35.22	33.62	35.15	35.15	2.36%	1,894,947
Apr 10, 2025	34.83	35.41	33.44	34.34	34.34	-2.17%	1,747,693
Apr 9, 2025	32.36	35.24	31.68	35.10	35.10	7.01%	2,554,347
Apr 8, 2025	34.75	34.82	32.47	32.80	32.80	-3.42%	2,825,132
Apr 7, 2025	34.87	35.88	33.79	33.96	33.96	-4.26%	2,979,428
Apr 4, 2025	36.41	37.06	35.42	35.47	35.47	-4.60%	3,075,639
Apr 3, 2025	37.55	37.94	37.12	37.18	37.18	-1.74%	1,802,187
Apr 2, 2025	37.68	38.02	37.40	37.84	37.84	0.50%	1,257,161
Apr 1, 2025	37.87	38.01	37.31	37.65	37.65	-0.42%	2,234,727
Mar 31, 2025	37.78	38.06	37.59	37.81	37.81	0.61%	3,710,524
Mar 28, 2025	37.67	37.84	37.26	37.58	37.58	0.27%	1,286,714
Mar 27, 2025	37.36	37.87	37.21	37.48	37.48	0.64%	2,746,413
Mar 26, 2025	37.06	37.24	36.85	37.24	37.24	1.00%	1,428,474
Mar 25, 2025	37.12	37.45	36.67	36.87	36.87	-0.59%	2,851,095