5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
+2.38%
3 MONTH PERFORMANCE
-4.90%
6 MONTH PERFORMANCE
-11.08%
YEAR-TO-DATE PERFORMANCE
-3.53%
1 YEAR PERFORMANCE
-2.04%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $35.61 | $34.99 (-1.74%) | $35.88 | $34.97 | 1.63 M | $12.97 B |
| 03/11/2025 | $35.94 | $35.60 (-0.95%) | $36.13 | $35.26 | 2.66 M | $13.15 B |
| 03/10/2025 | $36.38 | $36.00 (-1.04%) | $36.85 | $35.87 | 2.65 M | $13.30 B |
| 03/07/2025 | $36.16 | $36.23 (0.19%) | $36.73 | $36.11 | 1.69 M | $13.38 B |
| 03/06/2025 | $36.51 | $36.07 (-1.21%) | $36.58 | $35.73 | 2.51 M | $13.32 B |
| 03/05/2025 | $36.05 | $36.84 (2.19%) | $36.86 | $36.04 | 3.00 M | $13.61 B |
| 03/04/2025 | $37.43 | $36.40 (-2.75%) | $37.69 | $36.38 | 2.55 M | $13.45 B |
| 03/03/2025 | $37.05 | $37.31 (0.7%) | $37.63 | $36.68 | 2.61 M | $13.78 B |
| 02/28/2025 | $36.66 | $37.01 (0.95%) | $37.72 | $36.47 | 6.77 M | $13.67 B |
| 02/27/2025 | $34.74 | $36.45 (4.92%) | $36.47 | $34.57 | 4.93 M | $13.46 B |
| 02/26/2025 | $35.27 | $34.80 (-1.33%) | $35.38 | $34.67 | 2.63 M | $12.85 B |
| 02/25/2025 | $35.09 | $35.34 (0.71%) | $35.49 | $34.81 | 3.28 M | $13.05 B |
| 02/24/2025 | $35.28 | $34.78 (-1.42%) | $35.30 | $34.67 | 2.55 M | $12.85 B |
| 02/21/2025 | $35.50 | $35.14 (-1.01%) | $35.67 | $34.31 | 4.16 M | $12.98 B |
| 02/20/2025 | $35.33 | $35.71 (1.08%) | $35.74 | $35.25 | 1.77 M | $13.19 B |
| 02/19/2025 | $35.52 | $35.31 (-0.59%) | $35.60 | $35.17 | 1.55 M | $13.04 B |
| 02/18/2025 | $35.21 | $35.54 (0.94%) | $35.59 | $35.10 | 1.68 M | $13.13 B |
| 02/14/2025 | $35.95 | $35.24 (-1.97%) | $36.07 | $35.19 | 2.71 M | $12.93 B |
| 02/13/2025 | $35.37 | $35.83 (1.3%) | $35.90 | $35.35 | 2.19 M | $13.15 B |
| 02/12/2025 | $34.80 | $35.26 (1.32%) | $35.46 | $34.74 | 1.50 M | $12.94 B |
| 02/11/2025 | $35.19 | $35.35 (0.45%) | $35.36 | $35.07 | 2.10 M | $12.97 B |
| 02/10/2025 | $35.46 | $35.35 (-0.31%) | $35.65 | $35.13 | 1.40 M | $12.97 B |
| 02/07/2025 | $35.41 | $35.53 (0.34%) | $35.71 | $35.13 | 1.70 M | $13.04 B |
| 02/06/2025 | $35.21 | $35.33 (0.34%) | $35.41 | $35.04 | 1.60 M | $12.97 B |
| 02/05/2025 | $34.98 | $35.14 (0.46%) | $35.27 | $34.68 | 1.52 M | $12.90 B |
| 02/04/2025 | $34.27 | $34.75 (1.4%) | $34.86 | $34.11 | 1.49 M | $12.75 B |
| 02/03/2025 | $34.30 | $34.52 (0.64%) | $34.71 | $34.03 | 1.98 M | $12.67 B |
| 01/31/2025 | $34.47 | $34.63 (0.46%) | $34.99 | $34.31 | 1.70 M | $12.71 B |
| 01/30/2025 | $34.82 | $34.56 (-0.75%) | $34.88 | $34.22 | 2.42 M | $12.68 B |
| 01/29/2025 | $35.05 | $34.45 (-1.71%) | $35.20 | $34.11 | 2.90 M | $12.64 B |
| 01/28/2025 | $34.65 | $35.13 (1.39%) | $35.50 | $34.52 | 3.70 M | $12.89 B |
| 01/27/2025 | $34.56 | $34.81 (0.72%) | $35.21 | $34.47 | 2.91 M | $12.77 B |
| 01/24/2025 | $34.90 | $34.60 (-0.86%) | $34.92 | $34.37 | 2.69 M | $12.70 B |
| 01/23/2025 | $34.86 | $34.63 (-0.66%) | $34.86 | $34.01 | 3.29 M | $12.71 B |
| 01/22/2025 | $35.21 | $34.91 (-0.85%) | $35.21 | $34.71 | 1.60 M | $12.81 B |
| 01/21/2025 | $34.90 | $35.43 (1.52%) | $35.54 | $34.90 | 2.36 M | $13.00 B |
| 01/17/2025 | $34.87 | $35.19 (0.92%) | $35.49 | $34.84 | 1.62 M | $12.91 B |
| 01/16/2025 | $34.41 | $34.86 (1.31%) | $34.90 | $34.25 | 2.09 M | $12.79 B |
| 01/15/2025 | $35.98 | $34.43 (-4.31%) | $36.00 | $34.38 | 3.48 M | $12.64 B |
| 01/14/2025 | $35.41 | $35.23 (-0.51%) | $35.68 | $35.19 | 2.70 M | $12.93 B |
| 01/13/2025 | $35.29 | $35.43 (0.4%) | $35.48 | $34.93 | 2.73 M | $13.00 B |
| 01/10/2025 | $35.61 | $35.28 (-0.93%) | $35.93 | $35.17 | 2.47 M | $12.95 B |
| 01/08/2025 | $35.89 | $36.17 (0.78%) | $36.17 | $35.66 | 2.24 M | $13.27 B |
| 01/07/2025 | $36.34 | $35.88 (-1.27%) | $36.49 | $35.70 | 3.07 M | $13.17 B |
| 01/06/2025 | $37.27 | $36.10 (-3.14%) | $37.35 | $36.02 | 2.71 M | $13.25 B |
| 01/03/2025 | $36.81 | $37.31 (1.36%) | $37.34 | $36.64 | 1.22 M | $13.69 B |
| 01/02/2025 | $37.32 | $36.75 (-1.53%) | $37.49 | $36.69 | 1.74 M | $13.49 B |
| 12/31/2024 | $37.32 | $37.42 (0.27%) | $37.46 | $37.05 | 1.64 M | $13.73 B |
| 12/30/2024 | $36.87 | $37.04 (0.46%) | $37.04 | $36.55 | 1.97 M | $13.59 B |
| 12/27/2024 | $37.00 | $37.10 (0.27%) | $37.34 | $36.94 | 1.26 M | $13.62 B |
| 12/26/2024 | $37.01 | $37.15 (0.38%) | $37.39 | $36.90 | 1.39 M | $13.63 B |
| 12/24/2024 | $36.79 | $37.15 (0.98%) | $37.17 | $36.67 | 516,100 | $13.63 B |
| 12/23/2024 | $36.31 | $36.83 (1.43%) | $36.86 | $36.27 | 1.36 M | $13.52 B |
| 12/20/2024 | $36.33 | $36.52 (0.52%) | $36.90 | $36.18 | 6.06 M | $13.40 B |
| 12/19/2024 | $35.92 | $36.06 (0.39%) | $37.02 | $35.80 | 3.69 M | $13.23 B |
| 12/18/2024 | $36.85 | $35.96 (-2.42%) | $37.23 | $35.75 | 2.95 M | $13.20 B |
| 12/17/2024 | $36.61 | $36.90 (0.79%) | $37.47 | $36.36 | 2.88 M | $13.54 B |
| 12/16/2024 | $37.55 | $37.42 (-0.35%) | $38.08 | $37.25 | 1.78 M | $13.73 B |
| 12/13/2024 | $37.57 | $37.37 (-0.53%) | $37.85 | $37.06 | 2.63 M | $13.71 B |
| 12/12/2024 | $37.69 | $37.96 (0.72%) | $38.31 | $37.59 | 2.92 M | $13.93 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
