American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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