American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,827,933
Oct 21, 2026	31.20	31.43	30.73	30.94	30.94	-0.71%	2,338,771
Oct 20, 2026	31.02	31.41	30.90	31.16	31.16	0.87%	2,594,060
Oct 19, 2026	31.16	31.16	30.76	30.89	30.89	-1.25%	2,398,943
Oct 16, 2026	31.15	31.33	30.89	31.28	31.28	1.00%	3,067,861
Oct 15, 2026	31.09	31.27	30.84	30.97	30.97	1.08%	1,903,813
Oct 14, 2026	30.59	30.75	30.44	30.64	30.64	0.03%	1,787,304
Oct 13, 2026	30.97	30.97	30.40	30.63	30.63	-0.20%	2,627,513
Oct 12, 2026	30.80	30.84	30.39	30.69	30.69	-0.52%	2,288,257
Oct 9, 2026	30.64	30.93	30.40	30.85	30.85	1.18%	2,150,086
Oct 8, 2026	30.08	30.58	29.96	30.49	30.49	1.63%	3,083,481
Oct 7, 2026	30.44	30.45	30.00	30.00	30.00	-1.54%	2,037,625
Oct 6, 2026	30.16	30.67	30.14	30.47	30.47	1.30%	2,417,409
Oct 5, 2026	30.31	30.52	30.08	30.08	30.08	-0.59%	3,670,776
Oct 2, 2026	30.76	30.80	30.18	30.26	30.26	-0.88%	2,815,946
Oct 1, 2026	30.35	30.59	30.06	30.53	30.53	0.46%	2,740,742
Sep 30, 2026	30.79	30.88	30.34	30.39	30.39	-0.95%	3,245,308
Sep 29, 2026	30.52	30.75	30.37	30.68	30.68	0.39%	2,986,232
Sep 28, 2026	30.69	30.70	30.34	30.56	30.56	-0.26%	2,851,967
Sep 25, 2026	30.66	30.74	30.33	30.64	30.64	-0.10%	5,140,603
Sep 24, 2026	30.98	31.08	30.50	30.67	30.67	-0.84%	5,867,458
Sep 23, 2026	31.19	31.33	30.87	30.93	30.93	-1.12%	2,966,315
Sep 22, 2026	31.32	31.47	31.22	31.28	31.28	0.13%	2,349,932
Sep 21, 2026	31.21	31.46	31.13	31.24	31.24	0.71%	2,851,957
Sep 18, 2026	31.09	31.42	30.90	31.02	31.02	-0.83%	7,020,567
Sep 17, 2026	31.58	31.63	31.25	31.28	31.28	-0.32%	3,037,898
Sep 16, 2026	31.61	31.96	31.15	31.38	31.38	-0.76%	4,459,851
Sep 15, 2026	31.39	31.81	31.21	31.62	31.62	1.02%	3,139,359
Sep 14, 2026	31.48	31.83	31.23	31.63	31.30	0.48%	2,189,552
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
Sep 3, 2026	33.03	33.12	32.60	32.71	32.37	-0.85%	2,495,741
Sep 2, 2026	33.48	33.48	32.94	32.99	32.65	-1.29%	1,924,220
Sep 1, 2026	33.37	33.55	33.18	33.42	33.07	0.36%	1,977,951
Aug 31, 2026	33.45	33.45	33.11	33.30	32.95	-0.72%	1,744,330
Aug 28, 2026	33.61	33.73	33.41	33.54	33.19	0.30%	1,124,540
Aug 27, 2026	34.09	34.09	33.41	33.44	33.09	-2.11%	1,679,343
Aug 26, 2026	34.69	34.70	34.16	34.16	33.80	-1.16%	1,711,594
Aug 25, 2026	34.76	34.85	34.42	34.56	34.20	-0.72%	2,041,680
Aug 24, 2026	34.49	34.91	34.46	34.81	34.45	1.34%	1,283,892
Aug 21, 2026	34.47	34.58	34.18	34.35	33.99	-0.06%	1,411,391
Aug 20, 2026	34.27	34.58	34.25	34.37	34.01	0.12%	1,445,809
Aug 19, 2026	34.04	34.37	33.84	34.33	33.97	1.96%	2,057,571
Aug 18, 2026	33.92	34.14	33.67	33.67	33.32	0.12%	2,056,478
Aug 17, 2026	33.87	33.97	33.63	33.63	33.28	-1.32%	1,838,575
Aug 14, 2026	34.30	34.50	34.05	34.08	33.72	-0.50%	1,919,990