American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	33.73	34.11	33.62	34.09	34.09	2.40%	4,029,715
Jun 25, 2026	32.80	33.39	32.80	33.29	33.29	1.62%	1,952,476
Jun 24, 2026	32.57	33.08	32.46	32.76	32.76	0.92%	2,578,978
Jun 23, 2026	31.87	32.59	31.83	32.46	32.46	2.59%	2,963,109
Jun 22, 2026	31.64	31.83	31.47	31.64	31.64	-0.22%	2,606,208
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