5 DAY PERFORMANCE
-2.60%
1 MONTH PERFORMANCE
-5.73%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
-2.19%
YEAR-TO-DATE PERFORMANCE
-5.85%
1 YEAR PERFORMANCE
-1.45%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $35.41 | $35.23 (-0.51%) | $35.68 | $35.19 | 2.66 M | $12.93 B |
| 01/13/2025 | $35.29 | $35.43 (0.4%) | $35.48 | $34.93 | 2.73 M | $13.00 B |
| 01/10/2025 | $35.61 | $35.28 (-0.93%) | $35.93 | $35.17 | 2.47 M | $12.95 B |
| 01/08/2025 | $35.89 | $36.17 (0.78%) | $36.17 | $35.66 | 2.24 M | $13.27 B |
| 01/07/2025 | $36.34 | $35.88 (-1.27%) | $36.49 | $35.70 | 3.07 M | $13.17 B |
| 01/06/2025 | $37.27 | $36.10 (-3.14%) | $37.35 | $36.02 | 2.71 M | $13.25 B |
| 01/03/2025 | $36.81 | $37.31 (1.36%) | $37.34 | $36.64 | 1.22 M | $13.69 B |
| 01/02/2025 | $37.32 | $36.75 (-1.53%) | $37.49 | $36.69 | 1.74 M | $13.49 B |
| 12/31/2024 | $37.32 | $37.42 (0.27%) | $37.46 | $37.05 | 1.64 M | $13.73 B |
| 12/30/2024 | $36.87 | $37.04 (0.46%) | $37.04 | $36.55 | 1.97 M | $13.59 B |
| 12/27/2024 | $37.00 | $37.10 (0.27%) | $37.34 | $36.94 | 1.26 M | $13.62 B |
| 12/26/2024 | $37.01 | $37.15 (0.38%) | $37.39 | $36.90 | 1.39 M | $13.63 B |
| 12/24/2024 | $36.79 | $37.15 (0.98%) | $37.17 | $36.67 | 516,100 | $13.63 B |
| 12/23/2024 | $36.31 | $36.83 (1.43%) | $36.86 | $36.27 | 1.36 M | $13.52 B |
| 12/20/2024 | $36.33 | $36.52 (0.52%) | $36.90 | $36.18 | 6.06 M | $13.40 B |
| 12/19/2024 | $35.92 | $36.06 (0.39%) | $37.02 | $35.80 | 3.69 M | $13.23 B |
| 12/18/2024 | $36.85 | $35.96 (-2.42%) | $37.23 | $35.75 | 2.95 M | $13.20 B |
| 12/17/2024 | $36.61 | $36.90 (0.79%) | $37.47 | $36.36 | 2.88 M | $13.54 B |
| 12/16/2024 | $37.55 | $37.42 (-0.35%) | $38.08 | $37.25 | 1.78 M | $13.73 B |
| 12/13/2024 | $37.57 | $37.37 (-0.53%) | $37.85 | $37.06 | 2.63 M | $13.71 B |
| 12/12/2024 | $37.69 | $37.96 (0.72%) | $38.31 | $37.59 | 2.92 M | $13.93 B |
| 12/11/2024 | $37.49 | $37.75 (0.69%) | $38.12 | $37.47 | 3.23 M | $13.85 B |
| 12/10/2024 | $37.95 | $37.57 (-1%) | $38.08 | $37.47 | 3.57 M | $13.79 B |
| 12/09/2024 | $37.25 | $37.69 (1.18%) | $37.90 | $37.22 | 2.51 M | $13.83 B |
| 12/06/2024 | $37.40 | $37.26 (-0.37%) | $37.60 | $37.26 | 2.23 M | $13.67 B |
| 12/05/2024 | $37.50 | $37.38 (-0.32%) | $37.50 | $37.14 | 2.39 M | $13.72 B |
| 12/04/2024 | $37.49 | $37.61 (0.32%) | $37.66 | $37.13 | 1.26 M | $13.80 B |
| 12/03/2024 | $37.78 | $37.44 (-0.9%) | $37.78 | $37.43 | 1.13 M | $13.74 B |
| 12/02/2024 | $38.29 | $37.69 (-1.57%) | $38.29 | $37.48 | 1.87 M | $13.83 B |
| 11/29/2024 | $38.56 | $38.29 (-0.7%) | $38.78 | $38.28 | 1.37 M | $14.05 B |
| 11/27/2024 | $38.56 | $38.62 (0.16%) | $38.84 | $38.54 | 1.60 M | $14.17 B |
| 11/26/2024 | $38.09 | $38.32 (0.6%) | $38.61 | $37.94 | 3.03 M | $14.06 B |
| 11/25/2024 | $37.78 | $38.05 (0.71%) | $38.19 | $37.78 | 3.77 M | $13.96 B |
| 11/22/2024 | $37.62 | $37.66 (0.11%) | $37.84 | $37.53 | 1.21 M | $13.82 B |
| 11/21/2024 | $37.53 | $37.63 (0.27%) | $37.79 | $37.40 | 1.20 M | $13.81 B |
| 11/20/2024 | $37.40 | $37.54 (0.37%) | $37.76 | $37.37 | 1.29 M | $13.78 B |
| 11/19/2024 | $37.36 | $37.58 (0.59%) | $37.76 | $37.11 | 1.25 M | $13.79 B |
| 11/18/2024 | $37.50 | $37.44 (-0.16%) | $37.93 | $37.34 | 2.39 M | $13.74 B |
| 11/15/2024 | $37.47 | $37.60 (0.35%) | $37.68 | $37.35 | 1.68 M | $13.80 B |
| 11/14/2024 | $37.88 | $37.51 (-0.98%) | $37.94 | $37.46 | 1.79 M | $13.77 B |
| 11/13/2024 | $37.61 | $37.96 (0.93%) | $38.25 | $37.61 | 2.33 M | $13.93 B |
| 11/12/2024 | $37.46 | $37.33 (-0.35%) | $37.76 | $37.29 | 1.97 M | $13.70 B |
| 11/11/2024 | $37.12 | $37.41 (0.78%) | $38.15 | $37.08 | 2.45 M | $13.73 B |
| 11/08/2024 | $36.92 | $36.96 (0.11%) | $37.39 | $36.78 | 2.21 M | $13.56 B |
| 11/07/2024 | $36.40 | $36.73 (0.91%) | $36.95 | $36.02 | 2.08 M | $13.48 B |
| 11/06/2024 | $36.09 | $36.37 (0.78%) | $36.68 | $35.60 | 3.22 M | $13.35 B |
| 11/05/2024 | $35.12 | $35.40 (0.8%) | $35.46 | $34.93 | 1.94 M | $12.99 B |
| 11/04/2024 | $35.12 | $35.20 (0.23%) | $35.40 | $34.83 | 2.90 M | $12.92 B |
| 11/01/2024 | $35.22 | $35.02 (-0.57%) | $35.49 | $34.81 | 3.51 M | $12.85 B |
| 10/31/2024 | $36.34 | $35.24 (-3.03%) | $36.34 | $35.23 | 4.03 M | $12.93 B |
| 10/30/2024 | $37.02 | $36.70 (-0.86%) | $37.62 | $36.15 | 4.77 M | $13.47 B |
| 10/29/2024 | $38.05 | $37.80 (-0.66%) | $38.43 | $37.73 | 2.81 M | $13.87 B |
| 10/28/2024 | $38.48 | $38.24 (-0.62%) | $38.65 | $38.12 | 2.29 M | $14.02 B |
| 10/25/2024 | $38.80 | $38.27 (-1.37%) | $38.80 | $38.14 | 2.21 M | $14.04 B |
| 10/24/2024 | $39.12 | $38.62 (-1.28%) | $39.35 | $38.58 | 2.00 M | $14.16 B |
| 10/23/2024 | $38.37 | $39.05 (1.77%) | $39.38 | $38.30 | 3.26 M | $14.32 B |
| 10/22/2024 | $37.27 | $38.16 (2.39%) | $38.34 | $37.27 | 2.13 M | $14.00 B |
| 10/21/2024 | $37.92 | $37.34 (-1.53%) | $38.03 | $37.28 | 1.66 M | $13.70 B |
| 10/18/2024 | $38.14 | $38.12 (-0.05%) | $38.41 | $38.04 | 1.51 M | $13.98 B |
| 10/17/2024 | $37.96 | $38.11 (0.4%) | $38.18 | $37.71 | 1.36 M | $13.98 B |
| 10/16/2024 | $37.56 | $38.14 (1.54%) | $38.27 | $37.51 | 1.36 M | $13.99 B |
| 10/15/2024 | $37.93 | $37.50 (-1.13%) | $38.27 | $37.38 | 2.51 M | $13.75 B |
| 10/14/2024 | $37.83 | $37.83 (0%) | $37.97 | $37.61 | 832,532 | $13.88 B |