5 DAY PERFORMANCE
+0.43%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
+7.03%
6 MONTH PERFORMANCE
+0.79%
YEAR-TO-DATE PERFORMANCE
-1.15%
1 YEAR PERFORMANCE
+3.32%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $36.72 | $37.39 (1.82%) | $37.43 | $36.07 | 2.72 M | $13.81 B |
| 04/29/2025 | $37.08 | $36.65 (-1.16%) | $37.26 | $36.61 | 2.21 M | $13.54 B |
| 04/28/2025 | $36.77 | $37.22 (1.22%) | $37.33 | $36.72 | 1.58 M | $13.75 B |
| 04/25/2025 | $36.87 | $36.83 (-0.11%) | $37.18 | $36.52 | 1.56 M | $13.60 B |
| 04/24/2025 | $36.95 | $36.95 (0%) | $37.20 | $36.62 | 1.14 M | $13.65 B |
| 04/23/2025 | $37.36 | $36.99 (-0.99%) | $37.99 | $36.73 | 2.23 M | $13.66 B |
| 04/22/2025 | $36.84 | $37.27 (1.17%) | $37.37 | $36.77 | 1.50 M | $13.77 B |
| 04/21/2025 | $36.62 | $36.44 (-0.49%) | $36.79 | $35.89 | 1.24 M | $13.46 B |
| 04/17/2025 | $36.50 | $36.86 (0.99%) | $37.22 | $36.49 | 1.49 M | $13.62 B |
| 04/16/2025 | $36.05 | $36.35 (0.83%) | $36.59 | $36.05 | 1.52 M | $13.43 B |
| 04/15/2025 | $35.86 | $36.12 (0.73%) | $36.32 | $35.86 | 1.01 M | $13.34 B |
| 04/14/2025 | $35.38 | $35.88 (1.41%) | $36.07 | $35.17 | 1.85 M | $13.25 B |
| 04/11/2025 | $34.01 | $35.15 (3.35%) | $35.22 | $33.62 | 1.89 M | $12.98 B |
| 04/10/2025 | $34.83 | $34.34 (-1.41%) | $35.41 | $33.44 | 1.75 M | $12.68 B |
| 04/09/2025 | $32.36 | $35.10 (8.47%) | $35.24 | $31.68 | 2.55 M | $12.97 B |
| 04/08/2025 | $34.75 | $32.80 (-5.61%) | $34.82 | $32.47 | 2.83 M | $12.12 B |
| 04/07/2025 | $34.87 | $33.96 (-2.61%) | $35.88 | $33.78 | 2.98 M | $12.54 B |
| 04/04/2025 | $36.41 | $35.47 (-2.58%) | $37.06 | $35.42 | 3.08 M | $13.10 B |
| 04/03/2025 | $37.55 | $37.18 (-0.99%) | $37.94 | $37.12 | 1.80 M | $13.73 B |
| 04/02/2025 | $37.68 | $37.84 (0.42%) | $38.02 | $37.40 | 1.26 M | $13.98 B |
| 04/01/2025 | $37.87 | $37.65 (-0.58%) | $38.01 | $37.31 | 2.23 M | $13.91 B |
| 03/31/2025 | $37.78 | $37.81 (0.08%) | $38.06 | $37.59 | 3.71 M | $13.97 B |
| 03/28/2025 | $37.67 | $37.58 (-0.24%) | $37.84 | $37.26 | 1.29 M | $13.88 B |
| 03/27/2025 | $37.36 | $37.48 (0.32%) | $37.87 | $37.21 | 2.75 M | $13.84 B |
| 03/26/2025 | $37.06 | $37.24 (0.49%) | $37.24 | $36.85 | 1.43 M | $13.76 B |
| 03/25/2025 | $37.12 | $36.87 (-0.67%) | $37.45 | $36.67 | 2.85 M | $13.62 B |
| 03/24/2025 | $36.49 | $37.09 (1.64%) | $37.27 | $36.49 | 2.21 M | $13.70 B |
| 03/21/2025 | $36.59 | $36.38 (-0.57%) | $36.89 | $36.22 | 4.27 M | $13.44 B |
| 03/20/2025 | $36.25 | $36.47 (0.61%) | $36.70 | $36.16 | 1.54 M | $13.47 B |
| 03/19/2025 | $36.06 | $36.35 (0.8%) | $36.54 | $35.88 | 2.24 M | $13.43 B |
| 03/18/2025 | $35.75 | $36.15 (1.12%) | $36.26 | $35.67 | 1.86 M | $13.35 B |
| 03/17/2025 | $35.31 | $36.00 (1.95%) | $36.18 | $35.23 | 1.91 M | $13.30 B |
| 03/14/2025 | $34.44 | $35.40 (2.79%) | $35.45 | $34.39 | 2.65 M | $13.08 B |
| 03/13/2025 | $34.90 | $34.66 (-0.69%) | $35.37 | $34.56 | 2.25 M | $12.80 B |
| 03/12/2025 | $35.61 | $34.99 (-1.74%) | $35.88 | $34.97 | 1.63 M | $12.92 B |
| 03/11/2025 | $35.94 | $35.60 (-0.95%) | $36.13 | $35.26 | 2.66 M | $13.15 B |
| 03/10/2025 | $36.38 | $36.00 (-1.04%) | $36.85 | $35.87 | 2.65 M | $13.30 B |
| 03/07/2025 | $36.16 | $36.23 (0.19%) | $36.73 | $36.11 | 1.69 M | $13.38 B |
| 03/06/2025 | $36.51 | $36.07 (-1.21%) | $36.58 | $35.73 | 2.51 M | $13.32 B |
| 03/05/2025 | $36.05 | $36.84 (2.19%) | $36.86 | $36.04 | 3.00 M | $13.61 B |
| 03/04/2025 | $37.43 | $36.40 (-2.75%) | $37.69 | $36.38 | 2.55 M | $13.45 B |
| 03/03/2025 | $37.05 | $37.31 (0.7%) | $37.63 | $36.68 | 2.61 M | $13.78 B |
| 02/28/2025 | $36.66 | $37.01 (0.95%) | $37.72 | $36.47 | 6.77 M | $13.67 B |
| 02/27/2025 | $34.74 | $36.45 (4.92%) | $36.47 | $34.57 | 4.93 M | $13.46 B |
| 02/26/2025 | $35.27 | $34.80 (-1.33%) | $35.38 | $34.67 | 2.63 M | $12.85 B |
| 02/25/2025 | $35.09 | $35.34 (0.71%) | $35.49 | $34.81 | 3.28 M | $13.05 B |
| 02/24/2025 | $35.28 | $34.78 (-1.42%) | $35.30 | $34.67 | 2.55 M | $12.85 B |
| 02/21/2025 | $35.50 | $35.14 (-1.01%) | $35.67 | $34.31 | 4.16 M | $12.98 B |
| 02/20/2025 | $35.33 | $35.71 (1.08%) | $35.74 | $35.25 | 1.77 M | $13.19 B |
| 02/19/2025 | $35.52 | $35.31 (-0.59%) | $35.60 | $35.17 | 1.55 M | $13.04 B |
| 02/18/2025 | $35.21 | $35.54 (0.94%) | $35.59 | $35.10 | 1.68 M | $13.13 B |
| 02/14/2025 | $35.95 | $35.24 (-1.97%) | $36.07 | $35.19 | 2.71 M | $12.93 B |
| 02/13/2025 | $35.37 | $35.83 (1.3%) | $35.90 | $35.35 | 2.19 M | $13.15 B |
| 02/12/2025 | $34.80 | $35.26 (1.32%) | $35.46 | $34.74 | 1.50 M | $12.94 B |
| 02/11/2025 | $35.19 | $35.35 (0.45%) | $35.36 | $35.07 | 2.10 M | $12.97 B |
| 02/10/2025 | $35.46 | $35.35 (-0.31%) | $35.65 | $35.13 | 1.40 M | $12.97 B |
| 02/07/2025 | $35.41 | $35.53 (0.34%) | $35.71 | $35.13 | 1.70 M | $13.04 B |
| 02/06/2025 | $35.21 | $35.33 (0.34%) | $35.41 | $35.04 | 1.60 M | $12.97 B |
| 02/05/2025 | $34.98 | $35.14 (0.46%) | $35.27 | $34.68 | 1.52 M | $12.90 B |
| 02/04/2025 | $34.27 | $34.75 (1.4%) | $34.86 | $34.11 | 1.49 M | $12.75 B |
| 02/03/2025 | $34.30 | $34.52 (0.64%) | $34.71 | $34.03 | 1.98 M | $12.67 B |
| 01/31/2025 | $34.47 | $34.63 (0.46%) | $34.99 | $34.31 | 1.70 M | $12.71 B |
| 01/30/2025 | $34.82 | $34.56 (-0.75%) | $34.88 | $34.22 | 2.42 M | $12.68 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.
