5 DAY PERFORMANCE
-9.27%
1 MONTH PERFORMANCE
-7.94%
3 MONTH PERFORMANCE
+7.17%
6 MONTH PERFORMANCE
-7.65%
YEAR-TO-DATE PERFORMANCE
-8.26%
1 YEAR PERFORMANCE
-18.06%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $33.73 | $34.09 (1.07%) | $34.10 | $33.62 | 4.22 M | $12.42 B |
| 06/25/2026 | $32.80 | $33.29 (1.49%) | $33.39 | $32.80 | 1.97 M | $12.13 B |
| 06/24/2026 | $32.57 | $32.76 (0.58%) | $33.08 | $32.46 | 2.76 M | $11.93 B |
| 06/23/2026 | $31.87 | $32.46 (1.85%) | $32.59 | $31.83 | 2.99 M | $11.82 B |
| 06/22/2026 | $31.64 | $31.64 (0%) | $31.83 | $31.47 | 2.76 M | $11.53 B |
| 06/18/2026 | $32.13 | $31.71 (-1.31%) | $32.23 | $31.60 | 5.13 M | $11.55 B |
| 06/17/2026 | $32.41 | $31.83 (-1.79%) | $32.58 | $31.75 | 2.28 M | $11.60 B |
| 06/16/2026 | $32.75 | $32.43 (-0.98%) | $32.93 | $32.28 | 2.06 M | $11.81 B |
| 06/15/2026 | $32.84 | $32.62 (-0.67%) | $33.22 | $32.51 | 3.15 M | $11.88 B |
| 06/12/2026 | $33.13 | $33.29 (0.48%) | $33.38 | $33.06 | 1.94 M | $12.13 B |
| 06/11/2026 | $33.15 | $33.00 (-0.45%) | $33.50 | $32.95 | 2.00 M | $12.02 B |
| 06/10/2026 | $33.60 | $33.22 (-1.13%) | $33.66 | $33.20 | 1.73 M | $12.10 B |
| 06/09/2026 | $32.88 | $33.47 (1.79%) | $33.54 | $32.68 | 2.83 M | $12.19 B |
| 06/08/2026 | $33.30 | $32.77 (-1.59%) | $33.30 | $32.59 | 2.02 M | $11.94 B |
| 06/05/2026 | $32.97 | $33.27 (0.91%) | $33.47 | $32.86 | 2.94 M | $12.12 B |
| 06/04/2026 | $32.68 | $32.92 (0.73%) | $32.99 | $32.47 | 2.11 M | $11.99 B |
| 06/03/2026 | $31.92 | $32.24 (1%) | $32.46 | $31.90 | 2.67 M | $11.74 B |
| 06/02/2026 | $32.23 | $32.08 (-0.47%) | $32.49 | $31.96 | 2.38 M | $11.69 B |
| 06/01/2026 | $32.00 | $32.28 (0.88%) | $32.83 | $31.90 | 3.23 M | $11.76 B |
| 05/29/2026 | $31.90 | $32.08 (0.56%) | $32.58 | $31.79 | 6.14 M | $11.69 B |
| 05/28/2026 | $32.04 | $31.99 (-0.16%) | $32.17 | $31.84 | 1.81 M | $11.65 B |
| 05/27/2026 | $32.03 | $32.08 (0.16%) | $32.23 | $31.89 | 2.08 M | $11.69 B |
| 05/26/2026 | $32.24 | $32.04 (-0.62%) | $32.60 | $32.01 | 2.21 M | $11.67 B |
| 05/22/2026 | $32.24 | $32.27 (0.09%) | $32.45 | $31.97 | 2.15 M | $11.76 B |
| 05/21/2026 | $32.06 | $32.11 (0.16%) | $32.25 | $31.83 | 2.00 M | $11.70 B |
| 05/20/2026 | $31.55 | $32.20 (2.06%) | $32.20 | $31.42 | 2.70 M | $11.73 B |
| 05/19/2026 | $31.73 | $31.71 (-0.06%) | $31.89 | $31.38 | 4.38 M | $11.55 B |
| 05/18/2026 | $30.98 | $31.89 (2.94%) | $31.91 | $30.89 | 5.56 M | $11.62 B |
| 05/15/2026 | $31.68 | $30.61 (-3.38%) | $31.81 | $30.47 | 4.23 M | $11.15 B |
| 05/14/2026 | $31.56 | $31.36 (-0.63%) | $31.75 | $31.31 | 3.97 M | $11.42 B |
| 05/13/2026 | $31.39 | $31.44 (0.16%) | $31.75 | $31.21 | 3.62 M | $11.45 B |
| 05/12/2026 | $32.26 | $31.57 (-2.14%) | $32.37 | $31.45 | 6.23 M | $11.50 B |
| 05/11/2026 | $32.15 | $32.05 (-0.31%) | $32.42 | $31.81 | 3.38 M | $11.68 B |
| 05/08/2026 | $32.37 | $32.03 (-1.05%) | $32.47 | $32.01 | 3.42 M | $11.67 B |
| 05/07/2026 | $32.59 | $32.42 (-0.52%) | $32.83 | $32.04 | 6.43 M | $11.81 B |
| 05/06/2026 | $32.39 | $32.44 (0.15%) | $32.77 | $32.20 | 3.90 M | $11.82 B |
| 05/05/2026 | $32.00 | $32.28 (0.88%) | $32.40 | $31.91 | 3.17 M | $11.76 B |
| 05/04/2026 | $31.76 | $31.98 (0.69%) | $32.30 | $31.66 | 3.70 M | $11.65 B |
| 05/01/2026 | $31.89 | $31.95 (0.19%) | $32.02 | $31.61 | 2.48 M | $11.64 B |
| 04/30/2026 | $31.33 | $31.84 (1.63%) | $32.16 | $31.28 | 3.16 M | $11.60 B |
| 04/29/2026 | $31.40 | $31.31 (-0.29%) | $31.69 | $31.19 | 2.68 M | $11.41 B |
| 04/28/2026 | $30.77 | $31.48 (2.31%) | $31.54 | $30.73 | 2.58 M | $11.47 B |
| 04/27/2026 | $30.52 | $30.30 (-0.72%) | $30.78 | $30.29 | 2.84 M | $11.04 B |
| 04/24/2026 | $30.54 | $30.55 (0.03%) | $30.77 | $30.31 | 2.43 M | $11.13 B |
| 04/23/2026 | $30.25 | $30.61 (1.19%) | $30.69 | $30.18 | 2.06 M | $11.15 B |
| 04/22/2026 | $30.57 | $30.18 (-1.28%) | $30.60 | $29.98 | 2.02 M | $10.99 B |
| 04/21/2026 | $31.04 | $30.51 (-1.71%) | $31.11 | $30.47 | 1.75 M | $11.11 B |
| 04/20/2026 | $30.56 | $31.10 (1.77%) | $31.18 | $30.53 | 1.95 M | $11.33 B |
| 04/17/2026 | $29.95 | $30.69 (2.47%) | $30.78 | $29.95 | 1.56 M | $11.18 B |
| 04/16/2026 | $30.20 | $29.96 (-0.79%) | $30.43 | $29.86 | 2.88 M | $10.91 B |
| 04/15/2026 | $30.12 | $30.16 (0.13%) | $30.28 | $29.98 | 2.26 M | $10.99 B |
| 04/14/2026 | $29.77 | $30.12 (1.18%) | $30.18 | $29.63 | 2.70 M | $10.97 B |
| 04/13/2026 | $29.68 | $29.75 (0.24%) | $29.78 | $29.42 | 3.43 M | $10.84 B |
| 04/10/2026 | $29.57 | $29.76 (0.64%) | $30.04 | $29.56 | 3.29 M | $10.84 B |
| 04/09/2026 | $29.40 | $29.62 (0.75%) | $29.85 | $29.34 | 3.24 M | $10.79 B |
| 04/08/2026 | $29.38 | $29.40 (0.07%) | $29.72 | $29.26 | 4.64 M | $10.71 B |
| 04/07/2026 | $29.05 | $29.28 (0.79%) | $29.50 | $29.01 | 2.70 M | $10.67 B |
| 04/06/2026 | $29.07 | $29.10 (0.1%) | $29.46 | $29.00 | 2.51 M | $10.60 B |
| 04/02/2026 | $28.33 | $29.08 (2.65%) | $29.16 | $28.18 | 2.95 M | $10.59 B |
| 04/01/2026 | $27.84 | $28.17 (1.19%) | $28.27 | $27.83 | 3.50 M | $10.26 B |
| 03/31/2026 | $28.29 | $27.92 (-1.31%) | $28.29 | $27.65 | 3.77 M | $10.17 B |
| 03/30/2026 | $27.65 | $27.93 (1.01%) | $28.06 | $27.48 | 2.40 M | $10.17 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.
