5 DAY PERFORMANCE
-1.36%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
-4.65%
6 MONTH PERFORMANCE
-4.99%
YEAR-TO-DATE PERFORMANCE
-5.26%
1 YEAR PERFORMANCE
-4.99%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/20/2025 | $38.49 | $38.60 (0.29%) | $38.82 | $38.47 | 1.49 M | $14.30 B |
| 05/19/2025 | $38.41 | $38.78 (0.96%) | $38.85 | $38.33 | 999.50 K | $14.36 B |
| 05/16/2025 | $38.43 | $38.73 (0.78%) | $38.77 | $38.27 | 1.62 M | $14.34 B |
| 05/15/2025 | $37.43 | $38.29 (2.3%) | $38.30 | $37.43 | 2.05 M | $14.18 B |
| 05/14/2025 | $37.47 | $37.43 (-0.11%) | $37.49 | $36.96 | 1.87 M | $13.86 B |
| 05/13/2025 | $38.39 | $37.68 (-1.85%) | $38.39 | $37.49 | 2.05 M | $13.96 B |
| 05/12/2025 | $38.97 | $38.31 (-1.69%) | $39.01 | $38.13 | 2.29 M | $14.19 B |
| 05/09/2025 | $38.28 | $38.70 (1.1%) | $38.78 | $38.16 | 1.18 M | $14.33 B |
| 05/08/2025 | $38.95 | $38.36 (-1.51%) | $39.04 | $38.32 | 1.55 M | $14.21 B |
| 05/07/2025 | $38.81 | $38.79 (-0.05%) | $39.07 | $38.59 | 2.18 M | $14.37 B |
| 05/06/2025 | $38.77 | $38.73 (-0.1%) | $38.93 | $38.40 | 1.41 M | $14.34 B |
| 05/05/2025 | $39.32 | $38.87 (-1.14%) | $39.49 | $38.57 | 2.33 M | $14.40 B |
| 05/02/2025 | $38.73 | $39.31 (1.5%) | $39.49 | $38.08 | 3.40 M | $14.56 B |
| 05/01/2025 | $37.43 | $37.89 (1.23%) | $38.12 | $37.05 | 2.74 M | $14.03 B |
| 04/30/2025 | $36.72 | $37.39 (1.82%) | $37.43 | $36.07 | 2.72 M | $13.85 B |
| 04/29/2025 | $37.08 | $36.65 (-1.16%) | $37.26 | $36.61 | 2.21 M | $13.57 B |
| 04/28/2025 | $36.77 | $37.22 (1.22%) | $37.33 | $36.72 | 1.58 M | $13.79 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 |
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.
