American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	34.34	34.91	34.19	34.89	34.89	1.87%	1,903,669
Aug 12, 2025	34.22	34.35	33.96	34.25	34.25	0.09%	1,696,092
Aug 11, 2025	34.30	34.48	34.17	34.22	34.22	-0.58%	967,974
Aug 8, 2025	34.80	34.85	34.34	34.42	34.42	-0.95%	1,218,150
Aug 7, 2025	34.96	34.96	34.54	34.75	34.75	-0.26%	1,344,140
Aug 6, 2025	35.19	35.34	34.45	34.84	34.84	-1.25%	2,940,650
Aug 5, 2025	35.57	35.67	35.22	35.28	35.28	-0.56%	1,592,989
Aug 4, 2025	35.22	35.84	35.12	35.48	35.48	0.82%	2,082,591
Aug 1, 2025	35.61	36.10	34.55	35.19	35.19	1.44%	5,176,548
Jul 31, 2025	35.07	35.25	34.52	34.69	34.69	-1.59%	2,888,652
Jul 30, 2025	36.13	36.13	34.90	35.25	35.25	-2.38%	1,930,355
Jul 29, 2025	35.45	36.16	35.22	36.11	36.11	2.35%	1,808,662
Jul 28, 2025	36.00	36.06	35.28	35.28	35.28	-2.03%	1,489,733
Jul 25, 2025	36.26	36.38	35.97	36.01	36.01	-0.69%	1,207,847
Jul 24, 2025	36.56	36.56	36.23	36.26	36.26	-0.96%	1,468,065
Jul 23, 2025	36.74	36.83	36.48	36.61	36.61	-0.35%	1,550,832
Jul 22, 2025	36.10	36.86	36.05	36.74	36.74	1.77%	1,980,893
Jul 21, 2025	36.19	36.47	36.07	36.10	36.10	-0.14%	1,695,905
Jul 18, 2025	36.28	36.55	36.05	36.15	36.15	-0.41%	2,757,973
Jul 17, 2025	35.97	36.39	35.89	36.30	36.30	0.78%	2,025,370
Jul 16, 2025	35.50	36.11	35.50	36.02	36.02	1.49%	1,595,061
Jul 15, 2025	35.91	35.94	35.39	35.49	35.49	-1.17%	2,117,455
Jul 14, 2025	35.80	36.15	35.76	35.91	35.91	0.42%	1,999,260
Jul 11, 2025	35.33	35.87	35.31	35.76	35.76	0.08%	2,518,466
Jul 10, 2025	35.46	35.92	35.35	35.73	35.73	0.62%	2,025,463
Jul 9, 2025	35.50	35.84	35.45	35.51	35.51	0.11%	3,288,800
Jul 8, 2025	35.24	35.77	35.20	35.47	35.47	0.20%	3,155,466
Jul 7, 2025	35.60	36.00	35.25	35.40	35.40	-0.56%	2,750,252
Jul 3, 2025	35.42	35.83	35.22	35.60	35.60	0.45%	1,235,726
Jul 2, 2025	35.66	35.87	35.11	35.44	35.44	-0.84%	2,164,489
Jul 1, 2025	35.95	36.32	35.72	35.74	35.74	-0.91%	3,234,059
Jun 30, 2025	35.86	36.13	35.31	36.07	36.07	0.36%	2,366,461
Jun 27, 2025	36.03	36.19	35.67	35.94	35.94	-0.25%	2,981,006
Jun 26, 2025	35.99	36.13	35.68	36.03	36.03	0.61%	1,933,367
Jun 25, 2025	36.32	36.50	35.81	35.81	35.81	-2.35%	4,150,295
Jun 24, 2025	36.73	37.02	36.63	36.67	36.67	-0.35%	2,025,635
Jun 23, 2025	36.50	37.06	36.46	36.80	36.80	0.90%	2,114,775
Jun 20, 2025	36.67	36.75	36.19	36.47	36.47	-0.14%	2,798,843
Jun 18, 2025	36.54	36.86	36.29	36.52	36.52	0.19%	1,582,772
Jun 17, 2025	36.22	36.63	36.00	36.45	36.45	1.08%	2,756,234
Jun 16, 2025	36.52	36.76	35.93	36.06	36.06	-0.93%	2,292,768
Jun 13, 2025	36.16	36.94	36.10	36.40	36.40	-0.60%	2,496,906
Jun 12, 2025	36.26	36.75	36.13	36.62	36.32	0.77%	1,821,774
Jun 11, 2025	36.98	37.10	36.17	36.34	36.04	-1.62%	2,625,738
Jun 10, 2025	36.80	37.08	36.51	36.94	36.64	0.65%	2,223,466
Jun 9, 2025	36.76	37.00	36.25	36.70	36.40	0.05%	1,424,678
Jun 6, 2025	36.61	37.15	36.40	36.68	36.38	-0.49%	2,207,567
Jun 5, 2025	37.18	37.23	36.83	36.86	36.56	-0.94%	1,175,507
Jun 4, 2025	37.23	37.50	37.10	37.21	36.91	-0.32%	1,534,330
Jun 3, 2025	37.75	37.78	36.98	37.33	37.03	-1.43%	1,644,641