5 DAY PERFORMANCE
-2.68%
1 MONTH PERFORMANCE
-8.65%
3 MONTH PERFORMANCE
-10.60%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
-8.26%
1 YEAR PERFORMANCE
-9.50%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $30.64 | $30.89 (0.8%) | $30.89 | $30.40 | 1.02 M | $11.08 B |
| 10/08/2026 | $30.08 | $30.49 (1.36%) | $30.58 | $29.96 | 3.09 M | $11.05 B |
| 10/07/2026 | $30.44 | $30.00 (-1.45%) | $30.45 | $30.00 | 2.38 M | $10.87 B |
| 10/06/2026 | $30.16 | $30.47 (1.03%) | $30.67 | $30.14 | 2.63 M | $11.04 B |
| 10/05/2026 | $30.31 | $30.08 (-0.76%) | $30.52 | $30.08 | 3.69 M | $10.90 B |
| 10/02/2026 | $30.76 | $30.26 (-1.63%) | $30.80 | $30.18 | 3.02 M | $10.97 B |
| 10/01/2026 | $30.35 | $30.53 (0.59%) | $30.59 | $30.06 | 2.79 M | $11.07 B |
| 09/30/2026 | $30.79 | $30.39 (-1.3%) | $30.88 | $30.34 | 3.34 M | $11.01 B |
| 09/29/2026 | $30.52 | $30.68 (0.52%) | $30.75 | $30.37 | 3.17 M | $11.12 B |
| 09/28/2026 | $30.69 | $30.56 (-0.42%) | $30.70 | $30.34 | 3.11 M | $11.08 B |
| 09/25/2026 | $30.66 | $30.64 (-0.07%) | $30.74 | $30.33 | 5.24 M | $11.11 B |
| 09/24/2026 | $30.98 | $30.67 (-1%) | $31.08 | $30.50 | 5.95 M | $11.12 B |
| 09/23/2026 | $31.19 | $30.93 (-0.83%) | $31.33 | $30.87 | 3.02 M | $11.21 B |
| 09/22/2026 | $31.32 | $31.28 (-0.13%) | $31.47 | $31.22 | 2.41 M | $11.34 B |
| 09/21/2026 | $31.21 | $31.24 (0.1%) | $31.46 | $31.13 | 3.03 M | $11.32 B |
| 09/18/2026 | $31.09 | $31.02 (-0.23%) | $31.42 | $30.90 | 7.42 M | $11.24 B |
| 09/17/2026 | $31.58 | $31.28 (-0.95%) | $31.63 | $31.25 | 3.13 M | $11.34 B |
| 09/16/2026 | $31.61 | $31.38 (-0.73%) | $31.96 | $31.15 | 4.55 M | $11.37 B |
| 09/15/2026 | $31.39 | $31.62 (0.73%) | $31.81 | $31.21 | 3.49 M | $11.46 B |
| 09/14/2026 | $31.48 | $31.63 (0.48%) | $31.83 | $31.23 | 2.19 M | $11.46 B |
| 09/11/2026 | $31.70 | $31.48 (-0.69%) | $31.79 | $31.42 | 2.21 M | $11.41 B |
| 09/10/2026 | $32.42 | $31.56 (-2.65%) | $32.42 | $31.45 | 2.87 M | $11.44 B |
| 09/09/2026 | $32.36 | $32.24 (-0.37%) | $32.36 | $31.82 | 2.26 M | $11.69 B |
| 09/08/2026 | $32.44 | $32.30 (-0.43%) | $32.61 | $32.25 | 2.45 M | $11.71 B |
| 09/04/2026 | $32.53 | $32.47 (-0.18%) | $32.83 | $32.46 | 1.99 M | $11.77 B |
| 09/03/2026 | $33.03 | $32.71 (-0.97%) | $33.12 | $32.60 | 2.50 M | $11.86 B |
| 09/02/2026 | $33.48 | $32.99 (-1.46%) | $33.48 | $32.94 | 1.92 M | $11.96 B |
| 09/01/2026 | $33.37 | $33.42 (0.15%) | $33.55 | $33.18 | 1.98 M | $12.11 B |
| 08/31/2026 | $33.45 | $33.30 (-0.45%) | $33.45 | $33.11 | 1.74 M | $12.07 B |
| 08/28/2026 | $33.61 | $33.54 (-0.21%) | $33.73 | $33.41 | 1.12 M | $12.16 B |
| 08/27/2026 | $34.09 | $33.44 (-1.91%) | $34.09 | $33.41 | 1.68 M | $12.12 B |
| 08/26/2026 | $34.69 | $34.16 (-1.53%) | $34.70 | $34.16 | 1.71 M | $12.38 B |
| 08/25/2026 | $34.76 | $34.56 (-0.58%) | $34.85 | $34.42 | 2.04 M | $12.53 B |
| 08/24/2026 | $34.49 | $34.81 (0.93%) | $34.91 | $34.46 | 1.28 M | $12.62 B |
| 08/21/2026 | $34.47 | $34.35 (-0.35%) | $34.58 | $34.18 | 1.41 M | $12.45 B |
| 08/20/2026 | $34.27 | $34.37 (0.29%) | $34.58 | $34.25 | 1.45 M | $12.46 B |
| 08/19/2026 | $34.04 | $34.33 (0.85%) | $34.37 | $33.84 | 2.06 M | $12.44 B |
| 08/18/2026 | $33.92 | $33.67 (-0.74%) | $34.14 | $33.67 | 2.06 M | $12.20 B |
| 08/17/2026 | $33.87 | $33.63 (-0.71%) | $33.97 | $33.63 | 1.84 M | $12.19 B |
| 08/14/2026 | $34.30 | $34.08 (-0.64%) | $34.50 | $34.05 | 1.92 M | $12.35 B |
| 08/13/2026 | $34.21 | $34.25 (0.12%) | $34.52 | $34.12 | 1.92 M | $12.41 B |
| 08/12/2026 | $33.78 | $33.83 (0.15%) | $33.91 | $33.52 | 1.93 M | $12.26 B |
| 08/11/2026 | $34.00 | $33.87 (-0.38%) | $34.30 | $33.59 | 3.06 M | $12.28 B |
| 08/10/2026 | $34.47 | $34.13 (-0.99%) | $34.48 | $33.99 | 2.33 M | $12.37 B |
| 08/07/2026 | $34.65 | $34.63 (-0.06%) | $34.88 | $34.42 | 2.11 M | $12.55 B |
| 08/06/2026 | $35.00 | $34.55 (-1.29%) | $35.07 | $34.17 | 2.84 M | $12.52 B |
| 08/05/2026 | $34.57 | $34.58 (0.03%) | $34.60 | $34.23 | 2.19 M | $12.53 B |
| 08/04/2026 | $34.21 | $34.53 (0.94%) | $34.69 | $34.05 | 3.17 M | $12.52 B |
| 08/03/2026 | $33.59 | $34.51 (2.74%) | $34.53 | $33.59 | 2.96 M | $12.51 B |
| 07/31/2026 | $33.19 | $33.42 (0.69%) | $33.66 | $32.84 | 2.40 M | $12.11 B |
| 07/30/2026 | $33.45 | $33.21 (-0.72%) | $33.64 | $32.86 | 2.29 M | $12.04 B |
| 07/29/2026 | $33.85 | $33.71 (-0.41%) | $33.89 | $33.47 | 2.07 M | $12.22 B |
| 07/28/2026 | $33.79 | $33.78 (-0.03%) | $33.99 | $33.66 | 2.06 M | $12.24 B |
| 07/27/2026 | $33.43 | $33.45 (0.06%) | $33.74 | $33.28 | 1.56 M | $12.12 B |
| 07/24/2026 | $33.34 | $33.37 (0.09%) | $33.56 | $33.26 | 1.83 M | $12.16 B |
| 07/23/2026 | $33.19 | $33.11 (-0.24%) | $33.65 | $33.06 | 1.93 M | $12.06 B |
| 07/22/2026 | $33.44 | $33.18 (-0.78%) | $33.60 | $33.12 | 1.65 M | $12.09 B |
| 07/21/2026 | $33.56 | $33.32 (-0.72%) | $33.78 | $33.23 | 2.39 M | $12.14 B |
| 07/20/2026 | $34.00 | $33.70 (-0.88%) | $34.09 | $33.61 | 2.13 M | $12.28 B |
| 07/17/2026 | $34.57 | $34.07 (-1.45%) | $34.66 | $33.86 | 3.16 M | $12.41 B |
| 07/16/2026 | $33.59 | $34.34 (2.23%) | $34.43 | $33.59 | 1.92 M | $12.51 B |
| 07/15/2026 | $34.01 | $33.51 (-1.47%) | $34.09 | $33.40 | 1.57 M | $12.21 B |
| 07/14/2026 | $33.75 | $33.86 (0.33%) | $33.92 | $33.46 | 1.95 M | $12.33 B |
| 07/13/2026 | $33.48 | $33.80 (0.96%) | $33.83 | $33.41 | 1.69 M | $12.31 B |
| 07/10/2026 | $33.14 | $33.27 (0.39%) | $33.32 | $32.94 | 1.48 M | $12.12 B |
| 07/09/2026 | $33.27 | $32.94 (-0.99%) | $33.41 | $32.91 | 1.09 M | $12.00 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.
