5 DAY PERFORMANCE
-8.05%
1 MONTH PERFORMANCE
-1.01%
3 MONTH PERFORMANCE
-6.86%
6 MONTH PERFORMANCE
-7.07%
YEAR-TO-DATE PERFORMANCE
-8.26%
1 YEAR PERFORMANCE
-21.84%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | $11.82 B |
| 04/30/2026 | $31.33 | $31.84 (1.63%) | $32.16 | $31.28 | 3.16 M | $11.78 B |
| 04/29/2026 | $31.40 | $31.31 (-0.29%) | $31.69 | $31.19 | 2.68 M | $11.58 B |
| 04/28/2026 | $30.77 | $31.48 (2.31%) | $31.54 | $30.73 | 2.58 M | $11.64 B |
| 04/27/2026 | $30.52 | $30.30 (-0.72%) | $30.78 | $30.29 | 2.84 M | $11.21 B |
| 04/24/2026 | $30.54 | $30.55 (0.03%) | $30.77 | $30.31 | 2.43 M | $11.30 B |
| 04/23/2026 | $30.25 | $30.61 (1.19%) | $30.69 | $30.18 | 2.06 M | $11.32 B |
| 04/22/2026 | $30.57 | $30.18 (-1.28%) | $30.60 | $29.98 | 2.02 M | $11.16 B |
| 04/21/2026 | $31.04 | $30.51 (-1.71%) | $31.11 | $30.47 | 1.75 M | $11.28 B |
| 04/20/2026 | $30.56 | $31.10 (1.77%) | $31.18 | $30.53 | 1.95 M | $11.50 B |
| 04/17/2026 | $29.95 | $30.69 (2.47%) | $30.78 | $29.95 | 1.56 M | $11.35 B |
| 04/16/2026 | $30.20 | $29.96 (-0.79%) | $30.43 | $29.86 | 2.88 M | $11.08 B |
| 04/15/2026 | $30.12 | $30.16 (0.13%) | $30.28 | $29.98 | 2.26 M | $11.16 B |
| 04/14/2026 | $29.77 | $30.12 (1.18%) | $30.18 | $29.63 | 2.70 M | $11.14 B |
| 04/13/2026 | $29.68 | $29.75 (0.24%) | $29.78 | $29.42 | 3.43 M | $11.00 B |
| 04/10/2026 | $29.57 | $29.76 (0.64%) | $30.04 | $29.56 | 3.29 M | $11.01 B |
| 04/09/2026 | $29.40 | $29.62 (0.75%) | $29.85 | $29.34 | 3.24 M | $10.96 B |
| 04/08/2026 | $29.38 | $29.40 (0.07%) | $29.72 | $29.26 | 4.64 M | $10.87 B |
| 04/07/2026 | $29.05 | $29.28 (0.79%) | $29.50 | $29.01 | 2.70 M | $10.83 B |
| 04/06/2026 | $29.07 | $29.10 (0.1%) | $29.46 | $29.00 | 2.51 M | $10.76 B |
| 04/02/2026 | $28.33 | $29.08 (2.65%) | $29.16 | $28.18 | 2.95 M | $10.76 B |
| 04/01/2026 | $27.84 | $28.17 (1.19%) | $28.27 | $27.83 | 3.50 M | $10.42 B |
| 03/31/2026 | $28.29 | $27.92 (-1.31%) | $28.29 | $27.65 | 3.77 M | $10.33 B |
| 03/30/2026 | $27.65 | $27.93 (1.01%) | $28.06 | $27.48 | 2.40 M | $10.33 B |
| 03/27/2026 | $27.87 | $27.48 (-1.4%) | $27.91 | $27.35 | 3.15 M | $10.16 B |
| 03/26/2026 | $27.54 | $27.89 (1.27%) | $28.16 | $27.54 | 2.09 M | $10.32 B |
| 03/25/2026 | $27.74 | $27.54 (-0.72%) | $27.94 | $27.44 | 2.31 M | $10.19 B |
| 03/24/2026 | $27.36 | $27.56 (0.73%) | $27.89 | $27.25 | 2.79 M | $10.19 B |
| 03/23/2026 | $27.78 | $27.54 (-0.86%) | $27.88 | $27.46 | 2.71 M | $10.19 B |
| 03/20/2026 | $27.86 | $27.38 (-1.72%) | $28.06 | $27.22 | 6.12 M | $10.13 B |
| 03/19/2026 | $28.17 | $28.14 (-0.11%) | $28.44 | $28.00 | 2.61 M | $10.41 B |
| 03/18/2026 | $28.39 | $28.27 (-0.42%) | $28.59 | $28.26 | 2.88 M | $10.46 B |
| 03/17/2026 | $28.61 | $28.59 (-0.07%) | $28.73 | $28.50 | 3.03 M | $10.57 B |
| 03/16/2026 | $28.61 | $28.46 (-0.52%) | $28.80 | $28.38 | 2.95 M | $10.53 B |
| 03/13/2026 | $28.67 | $28.37 (-1.05%) | $28.85 | $28.21 | 3.49 M | $10.49 B |
| 03/12/2026 | $28.78 | $28.62 (-0.56%) | $29.04 | $28.55 | 3.73 M | $10.59 B |
| 03/11/2026 | $29.42 | $28.87 (-1.87%) | $29.43 | $28.58 | 3.78 M | $10.68 B |
| 03/10/2026 | $29.27 | $29.52 (0.85%) | $29.83 | $29.00 | 4.19 M | $10.92 B |
| 03/09/2026 | $29.66 | $29.47 (-0.64%) | $29.72 | $29.14 | 5.33 M | $10.90 B |
| 03/06/2026 | $29.75 | $29.90 (0.5%) | $30.00 | $29.49 | 4.35 M | $11.06 B |
| 03/05/2026 | $29.67 | $30.00 (1.11%) | $30.05 | $29.66 | 2.76 M | $11.10 B |
| 03/04/2026 | $29.61 | $30.03 (1.42%) | $30.19 | $29.55 | 3.32 M | $11.11 B |
| 03/03/2026 | $29.33 | $29.84 (1.74%) | $29.95 | $29.19 | 3.00 M | $11.04 B |
| 03/02/2026 | $29.67 | $29.76 (0.3%) | $30.22 | $29.67 | 4.12 M | $11.01 B |
| 02/27/2026 | $29.83 | $30.00 (0.57%) | $30.42 | $29.43 | 25.72 M | $11.10 B |
| 02/26/2026 | $30.11 | $30.35 (0.8%) | $30.78 | $29.90 | 3.93 M | $11.23 B |
| 02/25/2026 | $29.70 | $29.81 (0.37%) | $30.05 | $29.48 | 4.54 M | $11.03 B |
| 02/24/2026 | $29.34 | $29.86 (1.77%) | $29.86 | $28.84 | 6.14 M | $11.04 B |
| 02/23/2026 | $29.43 | $29.42 (-0.03%) | $29.78 | $28.92 | 5.57 M | $10.88 B |
| 02/20/2026 | $31.42 | $29.52 (-6.05%) | $31.53 | $29.24 | 7.43 M | $10.92 B |
| 02/19/2026 | $31.40 | $30.87 (-1.69%) | $31.40 | $30.65 | 3.56 M | $11.42 B |
| 02/18/2026 | $31.32 | $31.36 (0.13%) | $31.50 | $31.03 | 3.59 M | $11.60 B |
| 02/17/2026 | $31.87 | $31.50 (-1.16%) | $32.03 | $31.26 | 3.07 M | $11.65 B |
| 02/13/2026 | $31.62 | $31.62 (0%) | $31.89 | $31.41 | 4.47 M | $11.72 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.
