5 DAY PERFORMANCE
-3.32%
1 MONTH PERFORMANCE
-2.41%
3 MONTH PERFORMANCE
-11.54%
6 MONTH PERFORMANCE
-15.95%
YEAR-TO-DATE PERFORMANCE
-17.61%
1 YEAR PERFORMANCE
-17.26%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $30.78 | $30.83 (0.16%) | $31.17 | $30.63 | 2.91 M | $11.43 B |
| 12/04/2025 | $31.47 | $30.91 (-1.78%) | $31.72 | $30.88 | 3.37 M | $11.46 B |
| 12/03/2025 | $31.83 | $31.55 (-0.88%) | $31.95 | $31.50 | 1.85 M | $11.70 B |
| 12/02/2025 | $31.96 | $31.84 (-0.38%) | $32.01 | $31.70 | 1.89 M | $11.80 B |
| 12/01/2025 | $31.89 | $31.89 (0%) | $32.30 | $31.78 | 2.60 M | $11.82 B |
| 11/28/2025 | $31.95 | $32.12 (0.53%) | $32.30 | $31.86 | 1.66 M | $11.91 B |
| 11/26/2025 | $31.99 | $31.95 (-0.13%) | $32.29 | $31.80 | 2.31 M | $11.84 B |
| 11/25/2025 | $32.39 | $32.09 (-0.93%) | $32.73 | $32.07 | 2.59 M | $11.90 B |
| 11/24/2025 | $32.37 | $32.42 (0.15%) | $32.65 | $32.17 | 3.68 M | $12.02 B |
| 11/21/2025 | $32.14 | $32.40 (0.81%) | $32.63 | $32.01 | 2.41 M | $12.01 B |
| 11/20/2025 | $31.74 | $32.00 (0.82%) | $32.14 | $31.74 | 2.46 M | $11.86 B |
| 11/19/2025 | $31.88 | $31.60 (-0.88%) | $31.89 | $31.51 | 1.92 M | $11.71 B |
| 11/18/2025 | $31.96 | $31.88 (-0.25%) | $31.99 | $31.53 | 2.46 M | $11.82 B |
| 11/17/2025 | $31.95 | $31.91 (-0.13%) | $32.24 | $31.91 | 2.27 M | $11.83 B |
| 11/14/2025 | $31.85 | $31.99 (0.44%) | $32.28 | $31.84 | 2.56 M | $11.86 B |
| 11/13/2025 | $32.24 | $31.69 (-1.71%) | $32.27 | $31.57 | 2.34 M | $11.75 B |
| 11/12/2025 | $32.06 | $32.35 (0.9%) | $32.48 | $32.06 | 2.98 M | $11.99 B |
| 11/11/2025 | $31.63 | $32.10 (1.49%) | $32.16 | $31.57 | 2.96 M | $11.90 B |
| 11/10/2025 | $31.74 | $31.53 (-0.66%) | $31.93 | $31.51 | 2.39 M | $11.69 B |
| 11/07/2025 | $31.60 | $32.00 (1.27%) | $32.10 | $31.60 | 2.94 M | $11.86 B |
| 11/06/2025 | $32.08 | $31.59 (-1.53%) | $32.18 | $31.52 | 2.16 M | $11.71 B |
| 11/05/2025 | $32.28 | $32.08 (-0.62%) | $32.43 | $31.95 | 3.61 M | $11.89 B |
| 11/04/2025 | $31.77 | $32.18 (1.29%) | $32.18 | $31.56 | 2.95 M | $11.93 B |
| 11/03/2025 | $31.43 | $31.76 (1.05%) | $31.76 | $31.01 | 3.37 M | $11.77 B |
| 10/31/2025 | $31.94 | $31.60 (-1.06%) | $32.14 | $31.19 | 7.95 M | $11.71 B |
| 10/30/2025 | $31.83 | $32.09 (0.82%) | $33.30 | $31.83 | 7.10 M | $11.90 B |
| 10/29/2025 | $32.31 | $31.87 (-1.36%) | $32.35 | $31.69 | 4.47 M | $11.81 B |
| 10/28/2025 | $33.43 | $32.61 (-2.45%) | $33.43 | $32.58 | 1.69 M | $12.09 B |
| 10/27/2025 | $33.37 | $33.42 (0.15%) | $33.46 | $33.06 | 1.72 M | $12.39 B |
| 10/24/2025 | $33.30 | $33.36 (0.18%) | $33.42 | $33.10 | 2.27 M | $12.37 B |
| 10/23/2025 | $33.37 | $33.29 (-0.24%) | $33.38 | $32.85 | 2.92 M | $12.34 B |
| 10/22/2025 | $33.28 | $33.29 (0.03%) | $33.48 | $32.97 | 3.08 M | $12.34 B |
| 10/21/2025 | $32.92 | $33.11 (0.58%) | $33.29 | $32.82 | 2.54 M | $12.27 B |
| 10/20/2025 | $32.85 | $32.87 (0.06%) | $33.09 | $32.80 | 1.77 M | $12.18 B |
| 10/17/2025 | $32.54 | $32.79 (0.77%) | $32.82 | $32.24 | 2.09 M | $12.15 B |
| 10/16/2025 | $32.64 | $32.64 (0%) | $32.99 | $32.32 | 3.16 M | $12.10 B |
| 10/15/2025 | $33.08 | $32.56 (-1.57%) | $33.31 | $32.42 | 3.41 M | $12.07 B |
| 10/14/2025 | $32.82 | $33.06 (0.73%) | $33.28 | $32.82 | 1.92 M | $12.26 B |
| 10/13/2025 | $32.46 | $32.92 (1.42%) | $32.95 | $32.42 | 1.96 M | $12.20 B |
| 10/10/2025 | $32.61 | $32.54 (-0.21%) | $32.84 | $32.30 | 2.32 M | $12.06 B |
| 10/09/2025 | $32.85 | $32.54 (-0.94%) | $33.04 | $32.51 | 1.72 M | $12.06 B |
| 10/08/2025 | $32.32 | $32.61 (0.9%) | $32.64 | $32.11 | 1.85 M | $12.09 B |
| 10/07/2025 | $32.55 | $32.38 (-0.52%) | $32.90 | $32.35 | 2.86 M | $12.00 B |
| 10/06/2025 | $32.75 | $32.50 (-0.76%) | $32.75 | $32.21 | 2.36 M | $12.05 B |
| 10/03/2025 | $32.68 | $32.64 (-0.12%) | $32.94 | $32.59 | 1.65 M | $12.10 B |
| 10/02/2025 | $32.92 | $32.68 (-0.73%) | $32.99 | $32.46 | 2.46 M | $12.11 B |
| 10/01/2025 | $33.28 | $32.83 (-1.35%) | $33.51 | $32.78 | 3.14 M | $12.17 B |
| 09/30/2025 | $32.38 | $33.25 (2.69%) | $33.27 | $32.38 | 3.18 M | $12.33 B |
| 09/29/2025 | $32.64 | $32.47 (-0.52%) | $32.80 | $32.35 | 2.92 M | $12.04 B |
| 09/26/2025 | $32.62 | $32.62 (0%) | $32.86 | $32.46 | 3.14 M | $12.09 B |
| 09/25/2025 | $32.76 | $32.61 (-0.46%) | $32.87 | $32.50 | 4.65 M | $12.09 B |
| 09/24/2025 | $33.39 | $32.76 (-1.89%) | $33.49 | $32.74 | 2.95 M | $12.14 B |
| 09/23/2025 | $33.41 | $33.52 (0.33%) | $33.54 | $33.15 | 2.78 M | $12.43 B |
| 09/22/2025 | $33.47 | $33.34 (-0.39%) | $33.60 | $33.08 | 2.94 M | $12.36 B |
| 09/19/2025 | $33.34 | $33.43 (0.27%) | $33.65 | $33.22 | 5.26 M | $12.39 B |
| 09/18/2025 | $33.26 | $33.37 (0.33%) | $33.50 | $33.10 | 2.08 M | $12.37 B |
| 09/17/2025 | $33.16 | $33.28 (0.36%) | $33.79 | $33.16 | 3.49 M | $12.34 B |
| 09/16/2025 | $33.44 | $33.36 (-0.24%) | $33.66 | $33.20 | 3.00 M | $12.37 B |
| 09/15/2025 | $34.03 | $33.44 (-1.73%) | $34.03 | $33.27 | 3.63 M | $12.40 B |
| 09/12/2025 | $34.60 | $34.13 (-1.36%) | $34.64 | $33.91 | 2.75 M | $12.65 B |
| 09/11/2025 | $34.14 | $34.62 (1.41%) | $34.67 | $34.12 | 1.97 M | $12.83 B |
| 09/10/2025 | $34.55 | $34.12 (-1.24%) | $34.71 | $34.10 | 2.33 M | $12.65 B |
| 09/09/2025 | $34.68 | $34.64 (-0.12%) | $34.85 | $34.40 | 2.31 M | $12.84 B |
| 09/08/2025 | $34.59 | $34.71 (0.35%) | $34.83 | $34.47 | 2.53 M | $12.87 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.
