5 DAY PERFORMANCE
+0.95%
1 MONTH PERFORMANCE
-2.74%
3 MONTH PERFORMANCE
-7.39%
6 MONTH PERFORMANCE
-0.09%
YEAR-TO-DATE PERFORMANCE
-6.17%
1 YEAR PERFORMANCE
-9.07%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/20/2025 | $35.19 | $35.09 (-0.28%) | $35.58 | $35.03 | 1.65 M | $13.01 B |
| 08/19/2025 | $34.50 | $34.98 (1.39%) | $35.07 | $34.47 | 2.87 M | $12.97 B |
| 08/18/2025 | $34.70 | $34.41 (-0.84%) | $34.75 | $34.36 | 2.10 M | $12.76 B |
| 08/15/2025 | $34.57 | $34.78 (0.61%) | $34.80 | $34.47 | 1.66 M | $12.89 B |
| 08/14/2025 | $34.60 | $34.59 (-0.03%) | $34.75 | $34.42 | 1.80 M | $12.82 B |
| 08/13/2025 | $34.34 | $34.89 (1.6%) | $34.91 | $34.19 | 1.90 M | $12.93 B |
| 08/12/2025 | $34.22 | $34.25 (0.09%) | $34.35 | $33.96 | 1.70 M | $12.70 B |
| 08/11/2025 | $34.30 | $34.22 (-0.23%) | $34.48 | $34.17 | 968.00 K | $12.69 B |
| 08/08/2025 | $34.80 | $34.42 (-1.09%) | $34.85 | $34.34 | 1.22 M | $12.76 B |
| 08/07/2025 | $34.96 | $34.75 (-0.6%) | $34.96 | $34.54 | 1.34 M | $12.88 B |
| 08/06/2025 | $35.19 | $34.84 (-0.99%) | $35.34 | $34.45 | 2.94 M | $12.91 B |
| 08/05/2025 | $35.57 | $35.28 (-0.82%) | $35.67 | $35.22 | 1.59 M | $13.08 B |
| 08/04/2025 | $35.22 | $35.48 (0.74%) | $35.84 | $35.12 | 2.08 M | $13.15 B |
| 08/01/2025 | $35.61 | $35.19 (-1.18%) | $36.10 | $34.55 | 5.19 M | $13.04 B |
| 07/31/2025 | $35.07 | $34.69 (-1.08%) | $35.25 | $34.52 | 2.89 M | $12.86 B |
| 07/30/2025 | $36.13 | $35.25 (-2.44%) | $36.13 | $34.90 | 1.93 M | $13.07 B |
| 07/29/2025 | $35.45 | $36.11 (1.86%) | $36.16 | $35.22 | 1.81 M | $13.39 B |
| 07/28/2025 | $36.00 | $35.28 (-2%) | $36.06 | $35.28 | 1.49 M | $13.08 B |
| 07/25/2025 | $36.26 | $36.01 (-0.69%) | $36.38 | $35.97 | 1.21 M | $13.34 B |
| 07/24/2025 | $36.56 | $36.26 (-0.82%) | $36.56 | $36.23 | 1.47 M | $13.43 B |
| 07/23/2025 | $36.74 | $36.61 (-0.35%) | $36.83 | $36.48 | 1.55 M | $13.56 B |
| 07/22/2025 | $36.10 | $36.74 (1.77%) | $36.86 | $36.05 | 1.98 M | $13.61 B |
| 07/21/2025 | $36.19 | $36.10 (-0.25%) | $36.47 | $36.07 | 1.70 M | $13.37 B |
| 07/18/2025 | $36.28 | $36.15 (-0.36%) | $36.55 | $36.05 | 2.76 M | $13.39 B |
| 07/17/2025 | $35.97 | $36.30 (0.92%) | $36.39 | $35.89 | 2.03 M | $13.44 B |
| 07/16/2025 | $35.50 | $36.02 (1.46%) | $36.10 | $35.50 | 1.60 M | $13.34 B |
| 07/15/2025 | $35.91 | $35.49 (-1.17%) | $35.94 | $35.39 | 2.12 M | $13.14 B |
| 07/14/2025 | $35.80 | $35.91 (0.31%) | $36.15 | $35.76 | 2.00 M | $13.30 B |
| 07/11/2025 | $35.33 | $35.76 (1.22%) | $35.87 | $35.31 | 2.52 M | $13.24 B |
| 07/10/2025 | $35.46 | $35.73 (0.76%) | $35.92 | $35.35 | 2.03 M | $13.23 B |
| 07/09/2025 | $35.50 | $35.51 (0.03%) | $35.84 | $35.45 | 3.29 M | $13.15 B |
| 07/08/2025 | $35.24 | $35.47 (0.65%) | $35.77 | $35.20 | 3.16 M | $13.14 B |
| 07/07/2025 | $35.60 | $35.40 (-0.56%) | $36.00 | $35.24 | 2.75 M | $13.11 B |
| 07/03/2025 | $35.42 | $35.60 (0.51%) | $35.83 | $35.22 | 1.24 M | $13.19 B |
| 07/02/2025 | $35.66 | $35.44 (-0.62%) | $35.87 | $35.10 | 2.16 M | $13.13 B |
| 07/01/2025 | $35.95 | $35.74 (-0.58%) | $36.32 | $35.72 | 3.23 M | $13.24 B |
| 06/30/2025 | $35.86 | $36.07 (0.59%) | $36.13 | $35.31 | 2.37 M | $13.36 B |
| 06/27/2025 | $36.03 | $35.94 (-0.25%) | $36.19 | $35.67 | 2.98 M | $13.31 B |
| 06/26/2025 | $35.99 | $36.03 (0.11%) | $36.13 | $35.68 | 1.93 M | $13.34 B |
| 06/25/2025 | $36.32 | $35.81 (-1.4%) | $36.49 | $35.81 | 4.15 M | $13.26 B |
| 06/24/2025 | $36.73 | $36.67 (-0.16%) | $37.02 | $36.63 | 2.03 M | $13.58 B |
| 06/23/2025 | $36.50 | $36.80 (0.82%) | $37.06 | $36.46 | 2.11 M | $13.63 B |
| 06/20/2025 | $36.67 | $36.47 (-0.55%) | $36.74 | $36.19 | 2.80 M | $13.51 B |
| 06/18/2025 | $36.54 | $36.52 (-0.05%) | $36.86 | $36.29 | 1.58 M | $13.53 B |
| 06/17/2025 | $36.22 | $36.45 (0.64%) | $36.63 | $36.00 | 2.76 M | $13.50 B |
| 06/16/2025 | $36.52 | $36.06 (-1.26%) | $36.76 | $35.93 | 2.29 M | $13.36 B |
| 06/13/2025 | $36.16 | $36.40 (0.66%) | $36.94 | $36.10 | 2.50 M | $13.48 B |
| 06/12/2025 | $36.26 | $36.62 (0.99%) | $36.75 | $36.13 | 1.82 M | $13.56 B |
| 06/11/2025 | $36.98 | $36.34 (-1.73%) | $37.10 | $36.17 | 2.63 M | $13.46 B |
| 06/10/2025 | $36.80 | $36.94 (0.38%) | $37.08 | $36.51 | 2.22 M | $13.68 B |
| 06/09/2025 | $36.76 | $36.70 (-0.16%) | $36.99 | $36.25 | 1.42 M | $13.59 B |
| 06/06/2025 | $36.61 | $36.68 (0.19%) | $37.15 | $36.40 | 2.21 M | $13.59 B |
| 06/05/2025 | $37.18 | $36.86 (-0.86%) | $37.23 | $36.83 | 1.18 M | $13.65 B |
| 06/04/2025 | $37.23 | $37.21 (-0.05%) | $37.50 | $37.10 | 1.53 M | $13.78 B |
| 06/03/2025 | $37.75 | $37.33 (-1.11%) | $37.78 | $36.98 | 1.64 M | $13.83 B |
| 06/02/2025 | $37.58 | $37.87 (0.77%) | $37.90 | $37.16 | 1.37 M | $14.03 B |
| 05/30/2025 | $37.48 | $37.85 (0.99%) | $38.01 | $37.21 | 4.03 M | $14.02 B |
| 05/29/2025 | $37.21 | $37.50 (0.78%) | $37.67 | $36.99 | 1.55 M | $13.89 B |
| 05/28/2025 | $37.61 | $37.25 (-0.96%) | $37.79 | $37.06 | 2.57 M | $13.80 B |
| 05/27/2025 | $37.81 | $37.72 (-0.24%) | $37.90 | $37.31 | 3.24 M | $13.97 B |
| 05/23/2025 | $37.66 | $37.65 (-0.03%) | $37.69 | $37.22 | 1.31 M | $13.94 B |
| 05/22/2025 | $37.86 | $37.63 (-0.61%) | $38.11 | $37.22 | 1.87 M | $13.94 B |
| 05/21/2025 | $38.53 | $37.91 (-1.61%) | $38.76 | $37.79 | 1.48 M | $14.04 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.
