American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	32.13	32.23	31.60	31.71	31.71	-0.38%	4,994,417
Jun 17, 2026	32.41	32.58	31.75	31.83	31.83	-1.85%	2,094,432
Jun 16, 2026	32.75	32.93	32.29	32.43	32.43	-0.58%	2,014,542
Jun 15, 2026	32.84	33.22	32.51	32.62	32.62	-1.03%	3,002,387
Jun 12, 2026	33.13	33.38	33.06	33.29	32.96	0.88%	1,937,310
Jun 11, 2026	33.15	33.50	32.95	33.00	32.67	-0.66%	1,998,913
Jun 10, 2026	33.60	33.66	33.20	33.22	32.89	-0.75%	1,730,057
Jun 9, 2026	32.88	33.54	32.68	33.47	33.14	2.14%	2,825,016
Jun 8, 2026	33.30	33.30	32.59	32.77	32.45	-1.50%	2,023,990
Jun 5, 2026	32.97	33.47	32.86	33.27	32.94	1.06%	2,940,970
Jun 4, 2026	32.68	32.99	32.47	32.92	32.59	2.11%	2,114,351
Jun 3, 2026	31.92	32.46	31.90	32.24	31.92	0.50%	2,668,112
Jun 2, 2026	32.23	32.49	31.96	32.08	31.76	-0.62%	2,383,058
Jun 1, 2026	32.00	32.83	31.90	32.28	31.96	0.62%	3,233,768
May 29, 2026	31.90	32.58	31.79	32.08	31.76	0.28%	6,140,482
May 28, 2026	32.04	32.17	31.84	31.99	31.67	-0.28%	1,805,642
May 27, 2026	32.04	32.23	31.89	32.08	31.76	0.12%	2,077,215
May 26, 2026	32.24	32.60	32.01	32.04	31.72	-0.71%	2,205,729
May 22, 2026	32.24	32.45	31.97	32.27	31.95	0.50%	2,146,417
May 21, 2026	32.06	32.25	31.83	32.11	31.79	-0.28%	1,995,964
May 20, 2026	31.55	32.20	31.42	32.20	31.88	1.55%	2,704,377
May 19, 2026	31.73	31.89	31.38	31.71	31.40	-0.56%	4,380,436
May 18, 2026	30.98	31.91	30.89	31.89	31.57	4.18%	5,564,511
May 15, 2026	31.68	31.81	30.47	30.61	30.31	-2.39%	4,233,868
May 14, 2026	31.56	31.75	31.31	31.36	31.05	-0.25%	3,968,913
May 13, 2026	31.39	31.75	31.21	31.44	31.13	-0.41%	3,622,260
May 12, 2026	32.26	32.37	31.45	31.57	31.26	-1.50%	6,234,872
May 11, 2026	32.15	32.43	31.81	32.05	31.73	0.06%	3,380,102
May 8, 2026	32.37	32.47	32.01	32.03	31.71	-1.20%	3,416,913
May 7, 2026	32.59	32.83	32.04	32.42	32.10	-0.06%	6,434,609
May 6, 2026	32.39	32.77	32.20	32.44	32.12	0.50%	3,895,958
May 5, 2026	32.00	32.40	31.91	32.28	31.96	0.94%	3,169,252
May 4, 2026	31.76	32.30	31.66	31.98	31.66	0.09%	3,704,437
May 1, 2026	31.89	32.02	31.61	31.95	31.63	0.35%	2,481,126
Apr 30, 2026	31.33	32.16	31.28	31.84	31.52	1.69%	3,164,418
Apr 29, 2026	31.40	31.69	31.19	31.31	31.00	-0.54%	2,680,155
Apr 28, 2026	30.77	31.54	30.73	31.48	31.17	3.89%	2,582,234
Apr 27, 2026	30.52	30.78	30.29	30.30	30.00	-0.82%	2,842,960
Apr 24, 2026	30.54	30.77	30.31	30.55	30.25	-0.20%	2,426,022
Apr 23, 2026	30.25	30.69	30.18	30.61	30.31	1.42%	2,061,323
Apr 22, 2026	30.57	30.60	29.98	30.18	29.88	-1.08%	2,022,743
Apr 21, 2026	31.04	31.11	30.47	30.51	30.21	-1.90%	1,747,961
Apr 20, 2026	30.56	31.18	30.53	31.10	30.79	1.34%	1,951,804
Apr 17, 2026	29.95	30.78	29.95	30.69	30.39	2.44%	1,561,303
Apr 16, 2026	30.20	30.43	29.86	29.96	29.66	-0.66%	2,877,341
Apr 15, 2026	30.12	30.28	29.98	30.16	29.86	0.13%	2,259,805
Apr 14, 2026	29.77	30.18	29.63	30.12	29.82	1.24%	2,697,678
Apr 13, 2026	29.68	29.78	29.43	29.75	29.46	-0.03%	3,426,478
Apr 10, 2026	29.57	30.04	29.56	29.76	29.46	0.47%	3,293,104
Apr 9, 2026	29.40	29.85	29.34	29.62	29.33	0.75%	3,243,673