American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	32.15	32.43	32.03	32.00	-	-0.09%	317,360
May 8, 2026	32.37	32.47	32.01	32.03	32.03	-1.20%	3,384,165
May 7, 2026	32.59	32.83	32.04	32.42	32.42	-0.06%	6,335,402
May 6, 2026	32.39	32.77	32.20	32.44	32.44	0.50%	3,877,294
May 5, 2026	32.00	32.40	31.91	32.28	32.28	0.94%	3,168,020
May 4, 2026	31.76	32.30	31.66	31.98	31.98	0.09%	3,703,071
May 1, 2026	31.89	32.02	31.61	31.95	31.95	0.35%	2,472,580
Apr 30, 2026	31.33	32.16	31.28	31.84	31.84	1.69%	3,148,653
Apr 29, 2026	31.40	31.69	31.19	31.31	31.31	-0.54%	2,495,163
Apr 28, 2026	30.77	31.54	30.73	31.48	31.48	3.89%	2,581,353
Apr 27, 2026	30.52	30.78	30.29	30.30	30.30	-0.82%	2,685,884
Apr 24, 2026	30.54	30.77	30.31	30.55	30.55	-0.20%	2,266,364
Apr 23, 2026	30.25	30.69	30.18	30.61	30.61	1.42%	2,061,299
Apr 22, 2026	30.57	30.60	29.98	30.18	30.18	-1.08%	1,968,961
Apr 21, 2026	31.04	31.11	30.47	30.51	30.51	-1.90%	1,747,113
Apr 20, 2026	30.56	31.18	30.53	31.10	31.10	1.34%	1,949,496
Apr 17, 2026	29.95	30.78	29.95	30.69	30.69	2.44%	1,559,582
Apr 16, 2026	30.20	30.43	29.86	29.96	29.96	-0.66%	2,877,281
Apr 15, 2026	30.12	30.28	29.98	30.16	30.16	0.13%	2,228,955
Apr 14, 2026	29.77	30.18	29.63	30.12	30.12	1.24%	2,695,896
Apr 13, 2026	29.68	29.78	29.43	29.75	29.75	-0.03%	3,426,426
Apr 10, 2026	29.57	30.04	29.56	29.76	29.76	0.47%	3,159,428
Apr 9, 2026	29.40	29.85	29.34	29.62	29.62	0.75%	3,243,609
Apr 8, 2026	29.38	29.72	29.26	29.40	29.40	0.41%	4,476,109
Apr 7, 2026	29.05	29.50	29.01	29.28	29.28	0.62%	2,695,057
Apr 6, 2026	29.07	29.46	29.00	29.10	29.10	0.07%	2,509,440
Apr 2, 2026	28.33	29.16	28.18	29.08	29.08	3.23%	2,948,675
Apr 1, 2026	27.84	28.27	27.83	28.17	28.17	0.90%	3,495,106
Mar 31, 2026	28.29	28.29	27.65	27.92	27.92	-0.04%	3,763,833
Mar 30, 2026	27.65	28.06	27.48	27.93	27.93	1.64%	2,335,634
Mar 27, 2026	27.87	27.91	27.35	27.48	27.48	-1.47%	3,106,241
Mar 26, 2026	27.54	28.16	27.54	27.89	27.89	1.27%	2,067,416
Mar 25, 2026	27.74	27.94	27.44	27.54	27.54	-0.07%	2,296,047
Mar 24, 2026	27.36	27.89	27.25	27.56	27.56	0.07%	2,763,889
Mar 23, 2026	27.78	27.88	27.46	27.54	27.54	0.58%	2,644,434
Mar 20, 2026	27.86	28.06	27.22	27.38	27.38	-2.70%	5,953,428
Mar 19, 2026	28.17	28.44	28.00	28.14	28.14	-0.46%	2,596,387
Mar 18, 2026	28.39	28.59	28.26	28.27	28.27	-1.12%	2,878,108
Mar 17, 2026	28.61	28.73	28.50	28.59	28.59	0.46%	3,024,713
Mar 16, 2026	28.61	28.80	28.38	28.46	28.46	0.32%	2,947,987
Mar 13, 2026	28.67	28.85	28.21	28.37	28.37	-0.87%	3,493,398
Mar 12, 2026	28.78	29.04	28.55	28.62	28.29	-0.87%	3,731,658
Mar 11, 2026	29.42	29.43	28.58	28.87	28.54	-2.20%	3,777,570
Mar 10, 2026	29.27	29.83	29.00	29.52	29.18	0.17%	4,185,145
Mar 9, 2026	29.66	29.72	29.14	29.47	29.13	-1.44%	5,325,914
Mar 6, 2026	29.75	30.00	29.49	29.90	29.56	-0.30%	4,349,540
Mar 5, 2026	29.67	30.05	29.66	29.99	29.64	-0.13%	2,758,247
Mar 4, 2026	29.61	30.19	29.55	30.03	29.68	0.64%	3,323,967
Mar 3, 2026	29.33	29.95	29.19	29.84	29.50	0.27%	2,996,760
Mar 2, 2026	29.67	30.22	29.67	29.76	29.42	-0.80%	4,119,582