American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.50	32.62	32.32	32.42	32.42	0.43%	1,867,174
Nov 12, 2026	32.64	33.22	32.22	32.28	32.28	-0.77%	2,234,727
Nov 11, 2026	32.13	32.57	32.13	32.53	32.53	-0.76%	1,714,567
Nov 10, 2026	32.67	32.84	32.50	32.78	32.78	-0.36%	1,970,867
Nov 9, 2026	33.06	33.24	32.83	32.90	32.90	0.24%	2,410,117
Nov 6, 2026	32.61	33.20	32.44	32.82	32.82	-0.82%	3,044,277
Nov 5, 2026	33.18	33.50	32.54	33.09	33.09	1.41%	3,829,814
Nov 4, 2026	31.95	32.74	31.75	32.63	32.63	3.52%	3,608,168
Nov 3, 2026	31.85	32.00	31.44	31.52	31.52	-1.16%	2,758,952
Nov 2, 2026	31.68	32.05	31.58	31.89	31.89	0.92%	2,352,181
Oct 30, 2026	31.82	31.89	31.51	31.60	31.60	0.13%	3,757,375
Oct 29, 2026	31.60	31.70	31.12	31.56	31.56	1.15%	3,039,844
Oct 28, 2026	31.62	31.74	31.12	31.20	31.20	-2.01%	2,082,741
Oct 27, 2026	32.12	32.12	31.73	31.84	31.84	-0.84%	1,713,700
Oct 26, 2026	32.05	32.42	31.96	32.11	32.11	0.60%	2,359,842
Oct 23, 2026	32.12	32.25	31.75	31.92	31.92	0.06%	2,642,426
Oct 22, 2026	31.04	32.01	30.97	31.90	31.90	3.10%	2,827,946
Oct 21, 2026	31.20	31.43	30.73	30.94	30.94	-0.71%	2,338,776
Oct 20, 2026	31.02	31.41	30.90	31.16	31.16	0.87%	2,594,068
Oct 19, 2026	31.16	31.16	30.76	30.89	30.89	-1.25%	2,398,985
Oct 16, 2026	31.15	31.33	30.89	31.28	31.28	1.00%	3,129,773
Oct 15, 2026	31.09	31.27	30.84	30.97	30.97	1.08%	1,903,816
Oct 14, 2026	30.59	30.75	30.44	30.64	30.64	0.03%	1,927,618
Oct 13, 2026	30.97	30.97	30.40	30.63	30.63	-0.20%	2,722,779
Oct 12, 2026	30.80	30.84	30.39	30.69	30.69	-0.52%	2,530,677
Oct 9, 2026	30.64	30.93	30.40	30.85	30.85	1.18%	2,619,887
Oct 8, 2026	30.08	30.58	29.96	30.49	30.49	1.63%	3,089,406
Oct 7, 2026	30.44	30.45	30.00	30.00	30.00	-1.54%	2,375,907
Oct 6, 2026	30.16	30.67	30.14	30.47	30.47	1.30%	2,633,808
Oct 5, 2026	30.31	30.52	30.08	30.08	30.08	-0.59%	3,686,929
Oct 2, 2026	30.76	30.80	30.18	30.26	30.26	-0.88%	3,023,308
Oct 1, 2026	30.35	30.59	30.06	30.53	30.53	0.46%	2,785,091
Sep 30, 2026	30.79	30.88	30.34	30.39	30.39	-0.95%	3,341,385
Sep 29, 2026	30.52	30.75	30.37	30.68	30.68	0.39%	3,172,698
Sep 28, 2026	30.69	30.70	30.34	30.56	30.56	-0.26%	3,110,007
Sep 25, 2026	30.66	30.74	30.33	30.64	30.64	-0.10%	5,243,701
Sep 24, 2026	30.98	31.08	30.50	30.67	30.67	-0.84%	5,946,167
Sep 23, 2026	31.19	31.33	30.87	30.93	30.93	-1.12%	3,020,633
Sep 22, 2026	31.32	31.47	31.22	31.28	31.28	0.13%	2,405,677
Sep 21, 2026	31.21	31.46	31.13	31.24	31.24	0.71%	3,029,383
Sep 18, 2026	31.09	31.42	30.90	31.02	31.02	-0.83%	7,424,397
Sep 17, 2026	31.58	31.63	31.25	31.28	31.28	-0.32%	3,132,068
Sep 16, 2026	31.61	31.96	31.15	31.38	31.38	-0.76%	4,546,689
Sep 15, 2026	31.39	31.81	31.21	31.62	31.62	1.02%	3,487,184
Sep 14, 2026	31.48	31.83	31.23	31.63	31.30	0.48%	2,189,579
Sep 11, 2026	31.70	31.79	31.42	31.48	31.15	-0.25%	2,206,375
Sep 10, 2026	32.42	32.42	31.45	31.56	31.23	-2.11%	2,874,633
Sep 9, 2026	32.36	32.36	31.82	32.24	31.90	-0.19%	2,257,474
Sep 8, 2026	32.44	32.62	32.25	32.30	31.96	-0.52%	2,448,894
Sep 4, 2026	32.53	32.83	32.46	32.47	32.13	-0.73%	1,988,162