5 DAY PERFORMANCE
-1.07%
1 MONTH PERFORMANCE
+1.18%
3 MONTH PERFORMANCE
+9.25%
6 MONTH PERFORMANCE
+8.35%
YEAR-TO-DATE PERFORMANCE
+6.73%
1 YEAR PERFORMANCE
-0.95%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $33.85 | $33.29 (-1.65%) | $33.91 | $33.25 | 2.15 M | $12.13 B |
| 07/07/2026 | $34.01 | $34.00 (-0.03%) | $34.54 | $33.73 | 1.88 M | $12.39 B |
| 07/06/2026 | $33.99 | $33.76 (-0.68%) | $34.12 | $33.60 | 1.79 M | $12.30 B |
| 07/02/2026 | $33.80 | $34.08 (0.83%) | $34.08 | $33.63 | 1.69 M | $12.41 B |
| 07/01/2026 | $33.52 | $33.72 (0.6%) | $34.07 | $33.50 | 2.09 M | $12.28 B |
| 06/30/2026 | $33.70 | $33.52 (-0.53%) | $33.93 | $33.49 | 2.56 M | $12.21 B |
| 06/29/2026 | $33.94 | $33.99 (0.15%) | $34.07 | $33.71 | 2.84 M | $12.38 B |
| 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 |
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.
