American Homes 4 Rent Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	36.03	36.19	35.67	35.94	35.94	-0.25%	2,965,263
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
Jun 2, 2025	37.58	37.90	37.16	37.87	37.56	0.05%	1,365,925
May 30, 2025	37.48	38.01	37.21	37.85	37.54	0.93%	4,030,375
May 29, 2025	37.21	37.68	36.99	37.50	37.19	0.67%	1,551,855
May 28, 2025	37.61	37.79	37.06	37.25	36.95	-1.25%	2,568,126
May 27, 2025	37.81	37.90	37.31	37.72	37.41	0.19%	3,236,997
May 23, 2025	37.66	37.69	37.22	37.65	37.34	0.05%	1,314,375
May 22, 2025	37.86	38.11	37.22	37.63	37.32	-0.74%	1,867,194
May 21, 2025	38.53	38.76	37.79	37.91	37.60	-1.79%	1,478,972
May 20, 2025	38.49	38.82	38.47	38.60	38.28	-0.46%	1,487,720
May 19, 2025	38.41	38.85	38.33	38.78	38.46	0.13%	999,492
May 16, 2025	38.43	38.77	38.27	38.73	38.41	1.15%	1,620,527
May 15, 2025	37.43	38.30	37.43	38.29	37.98	2.30%	2,054,217
May 14, 2025	37.47	37.49	36.96	37.43	37.12	-0.66%	1,869,562
May 13, 2025	38.39	38.39	37.50	37.68	37.37	-1.64%	2,046,342
May 12, 2025	38.97	39.01	38.13	38.31	38.00	-1.01%	2,286,994
May 9, 2025	38.28	38.78	38.16	38.70	38.38	0.89%	1,184,252
May 8, 2025	38.95	39.04	38.32	38.36	38.05	-1.11%	1,554,849
May 7, 2025	38.81	39.07	38.59	38.79	38.47	0.15%	2,179,737
May 6, 2025	38.77	38.93	38.40	38.73	38.41	-0.36%	1,413,903
May 5, 2025	39.32	39.49	38.57	38.87	38.55	-1.12%	2,325,385
May 2, 2025	38.73	39.49	38.08	39.31	38.99	3.75%	3,397,899
May 1, 2025	37.43	38.12	37.05	37.89	37.58	1.34%	2,740,434
Apr 30, 2025	36.72	37.43	36.07	37.39	37.08	2.02%	2,724,713
Apr 29, 2025	37.08	37.26	36.61	36.65	36.35	-1.53%	2,211,977
Apr 28, 2025	36.77	37.33	36.72	37.22	36.92	1.06%	1,582,635
Apr 25, 2025	36.87	37.18	36.52	36.83	36.53	-0.32%	1,561,707
Apr 24, 2025	36.95	37.20	36.62	36.95	36.65	-0.11%	1,142,958
Apr 23, 2025	37.36	37.99	36.73	36.99	36.69	-0.75%	2,228,605
Apr 22, 2025	36.84	37.37	36.77	37.27	36.97	2.28%	1,497,333
Apr 21, 2025	36.62	36.79	35.89	36.44	36.14	-1.14%	1,242,694
Apr 17, 2025	36.50	37.22	36.49	36.86	36.56	1.40%	1,493,523
Apr 16, 2025	36.05	36.59	36.05	36.35	36.05	0.64%	1,518,366