American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	38.97	39.01	38.13	38.34	-	-0.94%	1,127,173
May 9, 2025	38.28	38.78	38.16	38.70	38.70	0.89%	1,184,252
May 8, 2025	38.95	39.04	38.32	38.36	38.36	-1.11%	1,554,849
May 7, 2025	38.81	39.07	38.59	38.79	38.79	0.15%	2,179,737
May 6, 2025	38.77	38.93	38.40	38.73	38.73	-0.36%	1,413,903
May 5, 2025	39.32	39.49	38.57	38.87	38.87	-1.12%	2,325,385
May 2, 2025	38.73	39.49	38.08	39.31	39.31	3.75%	3,397,899
May 1, 2025	37.43	38.12	37.05	37.89	37.89	1.34%	2,740,434
Apr 30, 2025	36.72	37.43	36.07	37.39	37.39	2.02%	2,724,713
Apr 29, 2025	37.08	37.26	36.61	36.65	36.65	-1.53%	2,211,977
Apr 28, 2025	36.77	37.33	36.72	37.22	37.22	1.06%	1,582,635
Apr 25, 2025	36.87	37.18	36.52	36.83	36.83	-0.32%	1,561,707
Apr 24, 2025	36.95	37.20	36.62	36.95	36.95	-0.11%	1,142,958
Apr 23, 2025	37.36	37.99	36.73	36.99	36.99	-0.75%	2,228,605
Apr 22, 2025	36.84	37.37	36.77	37.27	37.27	2.28%	1,497,333
Apr 21, 2025	36.62	36.79	35.89	36.44	36.44	-1.14%	1,242,694
Apr 17, 2025	36.50	37.22	36.49	36.86	36.86	1.40%	1,493,523
Apr 16, 2025	36.05	36.59	36.05	36.35	36.35	0.64%	1,518,366
Apr 15, 2025	35.86	36.32	35.86	36.12	36.12	0.67%	1,007,922
Apr 14, 2025	35.38	36.07	35.17	35.88	35.88	2.08%	1,852,848
Apr 11, 2025	34.01	35.22	33.62	35.15	35.15	2.36%	1,894,947
Apr 10, 2025	34.83	35.41	33.44	34.34	34.34	-2.17%	1,747,693
Apr 9, 2025	32.36	35.24	31.68	35.10	35.10	7.01%	2,554,347
Apr 8, 2025	34.75	34.82	32.47	32.80	32.80	-3.42%	2,825,132
Apr 7, 2025	34.87	35.88	33.79	33.96	33.96	-4.26%	2,979,428
Apr 4, 2025	36.41	37.06	35.42	35.47	35.47	-4.60%	3,075,639
Apr 3, 2025	37.55	37.94	37.12	37.18	37.18	-1.74%	1,802,187
Apr 2, 2025	37.68	38.02	37.40	37.84	37.84	0.50%	1,257,161
Apr 1, 2025	37.87	38.01	37.31	37.65	37.65	-0.42%	2,234,727
Mar 31, 2025	37.78	38.06	37.59	37.81	37.81	0.61%	3,710,524
Mar 28, 2025	37.67	37.84	37.26	37.58	37.58	0.27%	1,286,714
Mar 27, 2025	37.36	37.87	37.21	37.48	37.48	0.64%	2,746,413
Mar 26, 2025	37.06	37.24	36.85	37.24	37.24	1.00%	1,428,474
Mar 25, 2025	37.12	37.45	36.67	36.87	36.87	-0.59%	2,851,095
Mar 24, 2025	36.49	37.27	36.49	37.09	37.09	1.95%	2,213,512
Mar 21, 2025	36.59	36.89	36.22	36.38	36.38	-0.25%	4,270,054
Mar 20, 2025	36.25	36.70	36.16	36.47	36.47	0.33%	1,535,469
Mar 19, 2025	36.06	36.54	35.88	36.35	36.35	0.55%	2,235,907
Mar 18, 2025	35.75	36.26	35.67	36.15	36.15	0.42%	1,860,907
Mar 17, 2025	35.31	36.18	35.23	36.00	36.00	1.69%	1,909,890
Mar 14, 2025	34.44	35.45	34.39	35.40	35.40	2.14%	2,647,328
Mar 13, 2025	34.90	35.37	34.56	34.66	34.37	-0.94%	2,247,899
Mar 12, 2025	35.61	35.88	34.97	34.99	34.70	-1.71%	1,631,036
Mar 11, 2025	35.94	36.13	35.26	35.60	35.30	-1.11%	2,661,924
Mar 10, 2025	36.38	36.85	35.87	36.00	35.70	-0.63%	2,651,837
Mar 7, 2025	36.16	36.73	36.11	36.23	35.93	0.44%	1,688,318
Mar 6, 2025	36.51	36.58	35.73	36.07	35.77	-2.09%	2,513,836
Mar 5, 2025	36.05	36.86	36.04	36.84	36.53	1.21%	2,999,729
Mar 4, 2025	37.43	37.69	36.38	36.40	36.09	-2.44%	2,553,212
Mar 3, 2025	37.05	37.63	36.68	37.31	37.00	0.81%	2,610,047