American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	30.52	30.75	30.37	30.59	-	0.08%	345,287
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
Aug 13, 2026	34.21	34.52	34.12	34.25	33.89	1.24%	1,920,646
Aug 12, 2026	33.78	33.91	33.52	33.83	33.48	-0.12%	1,926,081
Aug 11, 2026	34.00	34.30	33.59	33.87	33.52	-0.76%	3,058,560
Aug 10, 2026	34.47	34.48	33.99	34.13	33.77	-1.44%	2,328,351
Aug 7, 2026	34.65	34.88	34.42	34.63	34.27	0.23%	2,109,019
Aug 6, 2026	35.00	35.07	34.18	34.55	34.19	-0.09%	2,836,629
Aug 5, 2026	34.57	34.60	34.23	34.58	34.22	0.14%	2,191,596
Aug 4, 2026	34.21	34.69	34.05	34.53	34.17	0.06%	3,173,866
Aug 3, 2026	33.59	34.53	33.59	34.51	34.15	3.26%	2,959,347
Jul 31, 2026	33.19	33.66	32.84	33.42	33.07	0.63%	2,398,336
Jul 30, 2026	33.45	33.64	32.86	33.21	32.86	-1.48%	2,292,975
Jul 29, 2026	33.85	33.89	33.47	33.71	33.36	-0.21%	2,065,125
Jul 28, 2026	33.79	33.99	33.66	33.78	33.43	0.99%	2,061,954
Jul 27, 2026	33.43	33.75	33.28	33.45	33.10	0.24%	1,558,882
Jul 24, 2026	33.34	33.56	33.26	33.37	33.02	0.79%	1,828,301
Jul 23, 2026	33.19	33.65	33.06	33.11	32.76	-0.21%	1,933,954
Jul 22, 2026	33.44	33.60	33.12	33.18	32.83	-0.42%	1,645,112
Jul 21, 2026	33.56	33.78	33.23	33.32	32.97	-1.13%	2,386,144