American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.90	32.58	31.79	32.08	32.08	0.28%	5,955,852
May 28, 2026	32.04	32.17	31.84	31.99	31.99	-0.28%	1,805,632
May 27, 2026	32.04	32.23	31.89	32.08	32.08	0.12%	2,077,213
May 26, 2026	32.24	32.60	32.01	32.04	32.04	-0.71%	2,168,546
May 22, 2026	32.24	32.45	31.97	32.27	32.27	0.50%	2,137,547
May 21, 2026	32.06	32.25	31.83	32.11	32.11	-0.28%	1,980,021
May 20, 2026	31.55	32.20	31.42	32.20	32.20	1.55%	2,647,225
May 19, 2026	31.73	31.89	31.38	31.71	31.71	-0.56%	4,342,387
May 18, 2026	30.98	31.91	30.89	31.89	31.89	4.18%	5,423,964
May 15, 2026	31.68	31.81	30.47	30.61	30.61	-2.39%	4,233,868
May 14, 2026	31.56	31.75	31.31	31.36	31.36	-0.25%	3,968,913
May 13, 2026	31.39	31.75	31.21	31.44	31.44	-0.41%	3,622,260
May 12, 2026	32.26	32.37	31.45	31.57	31.57	-1.50%	6,234,872
May 11, 2026	32.15	32.43	31.81	32.05	32.05	0.06%	3,380,102
May 8, 2026	32.37	32.47	32.01	32.03	32.03	-1.20%	3,416,913
May 7, 2026	32.59	32.83	32.04	32.42	32.42	-0.06%	6,434,609
May 6, 2026	32.39	32.77	32.20	32.44	32.44	0.50%	3,895,958
May 5, 2026	32.00	32.40	31.91	32.28	32.28	0.94%	3,169,252
May 4, 2026	31.76	32.30	31.66	31.98	31.98	0.09%	3,704,437
May 1, 2026	31.89	32.02	31.61	31.95	31.95	0.35%	2,481,126
Apr 30, 2026	31.33	32.16	31.28	31.84	31.84	1.69%	3,164,418
Apr 29, 2026	31.40	31.69	31.19	31.31	31.31	-0.54%	2,680,155
Apr 28, 2026	30.77	31.54	30.73	31.48	31.48	3.89%	2,582,234
Apr 27, 2026	30.52	30.78	30.29	30.30	30.30	-0.82%	2,842,960
Apr 24, 2026	30.54	30.77	30.31	30.55	30.55	-0.20%	2,426,022
Apr 23, 2026	30.25	30.69	30.18	30.61	30.61	1.42%	2,061,323
Apr 22, 2026	30.57	30.60	29.98	30.18	30.18	-1.08%	2,022,743
Apr 21, 2026	31.04	31.11	30.47	30.51	30.51	-1.90%	1,747,961
Apr 20, 2026	30.56	31.18	30.53	31.10	31.10	1.34%	1,951,804
Apr 17, 2026	29.95	30.78	29.95	30.69	30.69	2.44%	1,561,303
Apr 16, 2026	30.20	30.43	29.86	29.96	29.96	-0.66%	2,877,341
Apr 15, 2026	30.12	30.28	29.98	30.16	30.16	0.13%	2,259,805
Apr 14, 2026	29.77	30.18	29.63	30.12	30.12	1.24%	2,697,678
Apr 13, 2026	29.68	29.78	29.43	29.75	29.75	-0.03%	3,426,478
Apr 10, 2026	29.57	30.04	29.56	29.76	29.76	0.47%	3,293,104
Apr 9, 2026	29.40	29.85	29.34	29.62	29.62	0.75%	3,243,673
Apr 8, 2026	29.38	29.72	29.26	29.40	29.40	0.41%	4,642,103
Apr 7, 2026	29.05	29.50	29.01	29.28	29.28	0.62%	2,697,604
Apr 6, 2026	29.07	29.46	29.00	29.10	29.10	0.07%	2,509,452
Apr 2, 2026	28.33	29.16	28.18	29.08	29.08	3.23%	2,953,425
Apr 1, 2026	27.84	28.27	27.83	28.17	28.17	0.90%	3,495,165
Mar 31, 2026	28.29	28.29	27.65	27.92	27.92	-0.04%	3,766,705
Mar 30, 2026	27.65	28.06	27.48	27.93	27.93	1.64%	2,398,604
Mar 27, 2026	27.87	27.91	27.35	27.48	27.48	-1.47%	3,145,174
Mar 26, 2026	27.54	28.16	27.54	27.89	27.89	1.27%	2,090,658
Mar 25, 2026	27.74	27.94	27.44	27.54	27.54	-0.07%	2,310,650
Mar 24, 2026	27.36	27.89	27.25	27.56	27.56	0.07%	2,790,938
Mar 23, 2026	27.78	27.88	27.46	27.54	27.54	0.58%	2,706,727
Mar 20, 2026	27.86	28.06	27.22	27.38	27.38	-2.70%	6,124,186
Mar 19, 2026	28.17	28.44	28.00	28.14	28.14	-0.46%	2,610,622