American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	32.44	32.62	32.25	32.30	32.30	-0.52%	2,056,978
Sep 4, 2026	32.53	32.83	32.46	32.47	32.47	-0.73%	1,973,516
Sep 3, 2026	33.03	33.12	32.60	32.71	32.71	-0.85%	2,344,582
Sep 2, 2026	33.48	33.48	32.94	32.99	32.99	-1.29%	1,684,806
Sep 1, 2026	33.37	33.55	33.18	33.42	33.42	0.36%	1,977,937
Aug 31, 2026	33.45	33.45	33.11	33.30	33.30	-0.72%	1,738,018
Aug 28, 2026	33.61	33.73	33.41	33.54	33.54	0.30%	1,124,539
Aug 27, 2026	34.09	34.09	33.41	33.44	33.44	-2.11%	1,598,263
Aug 26, 2026	34.69	34.70	34.16	34.16	34.16	-1.16%	1,705,117
Aug 25, 2026	34.76	34.85	34.42	34.56	34.56	-0.72%	2,041,679
Aug 24, 2026	34.49	34.91	34.46	34.81	34.81	1.34%	1,258,811
Aug 21, 2026	34.47	34.58	34.18	34.35	34.35	-0.06%	1,411,390
Aug 20, 2026	34.27	34.58	34.25	34.37	34.37	0.12%	1,405,831
Aug 19, 2026	34.04	34.37	33.84	34.33	34.33	1.96%	2,055,909
Aug 18, 2026	33.92	34.14	33.67	33.67	33.67	0.12%	2,056,445
Aug 17, 2026	33.87	33.97	33.63	33.63	33.63	-1.32%	1,810,987
Aug 14, 2026	34.30	34.50	34.05	34.08	34.08	-0.50%	1,774,246
Aug 13, 2026	34.21	34.52	34.12	34.25	34.25	1.24%	1,763,751
Aug 12, 2026	33.78	33.91	33.52	33.83	33.83	-0.12%	1,794,758
Aug 11, 2026	34.00	34.30	33.59	33.87	33.87	-0.76%	3,058,558
Aug 10, 2026	34.47	34.48	33.99	34.13	34.13	-1.44%	2,328,348
Aug 7, 2026	34.65	34.88	34.42	34.63	34.63	0.23%	2,108,942
Aug 6, 2026	35.00	35.07	34.18	34.55	34.55	-0.09%	2,588,452
Aug 5, 2026	34.57	34.60	34.23	34.58	34.58	0.14%	1,982,042
Aug 4, 2026	34.21	34.69	34.05	34.53	34.53	0.06%	3,147,054
Aug 3, 2026	33.59	34.53	33.59	34.51	34.51	3.26%	2,959,337
Jul 31, 2026	33.19	33.66	32.84	33.42	33.42	0.63%	2,397,201
Jul 30, 2026	33.45	33.64	32.86	33.21	33.21	-1.48%	2,274,720
Jul 29, 2026	33.85	33.89	33.47	33.71	33.71	-0.21%	2,064,724
Jul 28, 2026	33.79	33.99	33.66	33.78	33.78	0.99%	2,061,923
Jul 27, 2026	33.43	33.75	33.28	33.45	33.45	0.24%	1,558,881
Jul 24, 2026	33.34	33.56	33.26	33.37	33.37	0.79%	1,828,296
Jul 23, 2026	33.19	33.65	33.06	33.11	33.11	-0.21%	1,861,537
Jul 22, 2026	33.44	33.60	33.12	33.18	33.18	-0.42%	1,643,489
Jul 21, 2026	33.56	33.78	33.23	33.32	33.32	-1.13%	2,318,383
Jul 20, 2026	34.00	34.09	33.61	33.70	33.70	-1.09%	2,128,051
Jul 17, 2026	34.57	34.66	33.86	34.07	34.07	-0.79%	3,163,255
Jul 16, 2026	33.59	34.43	33.59	34.34	34.34	2.48%	1,915,373
Jul 15, 2026	34.01	34.09	33.40	33.51	33.51	-1.03%	1,574,178
Jul 14, 2026	33.75	33.93	33.46	33.86	33.86	0.18%	1,870,260
Jul 13, 2026	33.48	33.83	33.41	33.80	33.80	1.59%	1,686,270
Jul 10, 2026	33.14	33.32	32.94	33.27	33.27	1.00%	1,482,041
Jul 9, 2026	33.27	33.41	32.91	32.94	32.94	-1.05%	1,075,538
Jul 8, 2026	33.85	33.91	33.25	33.29	33.29	-2.09%	2,145,936
Jul 7, 2026	34.01	34.54	33.73	34.00	34.00	0.71%	1,884,588
Jul 6, 2026	33.99	34.12	33.60	33.76	33.76	-0.94%	1,774,338
Jul 2, 2026	33.80	34.08	33.63	34.08	34.08	1.07%	1,685,683
Jul 1, 2026	33.52	34.07	33.50	33.72	33.72	0.60%	2,088,061
Jun 30, 2026	33.70	33.93	33.49	33.52	33.52	-1.38%	2,542,958
Jun 29, 2026	33.94	34.07	33.71	33.99	33.99	-0.29%	2,837,260