5 DAY PERFORMANCE
-6.58%
1 MONTH PERFORMANCE
-7.17%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
-15.82%
YEAR-TO-DATE PERFORMANCE
-7.98%
1 YEAR PERFORMANCE
-17.28%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $31.42 | $29.52 (-6.05%) | $31.53 | $29.24 | 7.27 M | $11.34 B |
| 02/19/2026 | $31.40 | $30.87 (-1.69%) | $31.40 | $30.65 | 3.56 M | $11.42 B |
| 02/18/2026 | $31.32 | $31.36 (0.13%) | $31.50 | $31.03 | 3.59 M | $11.60 B |
| 02/17/2026 | $31.87 | $31.50 (-1.16%) | $32.03 | $31.26 | 3.07 M | $11.65 B |
| 02/13/2026 | $31.62 | $31.62 (0%) | $31.89 | $31.41 | 4.47 M | $11.72 B |
| 02/12/2026 | $32.17 | $31.47 (-2.18%) | $32.17 | $31.16 | 4.18 M | $11.67 B |
| 02/11/2026 | $31.47 | $31.74 (0.86%) | $32.02 | $31.45 | 4.42 M | $11.77 B |
| 02/10/2026 | $31.14 | $31.77 (2.02%) | $31.85 | $31.12 | 2.83 M | $11.78 B |
| 02/09/2026 | $30.89 | $31.07 (0.58%) | $31.10 | $30.53 | 3.42 M | $11.52 B |
| 02/06/2026 | $31.08 | $30.84 (-0.77%) | $31.43 | $30.67 | 4.35 M | $11.43 B |
| 02/05/2026 | $31.13 | $30.97 (-0.51%) | $31.36 | $30.85 | 3.83 M | $11.48 B |
| 02/04/2026 | $30.72 | $31.12 (1.3%) | $31.53 | $30.51 | 2.99 M | $11.54 B |
| 02/03/2026 | $30.69 | $30.54 (-0.49%) | $31.20 | $30.13 | 3.94 M | $11.32 B |
| 02/02/2026 | $31.27 | $30.80 (-1.5%) | $31.32 | $30.78 | 3.97 M | $11.42 B |
| 01/30/2026 | $30.93 | $31.32 (1.26%) | $31.42 | $30.60 | 2.66 M | $11.61 B |
| 01/29/2026 | $30.98 | $30.92 (-0.19%) | $31.16 | $30.63 | 4.29 M | $11.46 B |
| 01/28/2026 | $31.61 | $30.79 (-2.59%) | $31.61 | $30.72 | 3.26 M | $11.41 B |
| 01/27/2026 | $31.88 | $31.53 (-1.1%) | $31.99 | $31.50 | 2.78 M | $11.69 B |
| 01/26/2026 | $32.12 | $31.87 (-0.78%) | $32.12 | $31.76 | 4.16 M | $11.81 B |
| 01/23/2026 | $31.65 | $31.99 (1.07%) | $32.06 | $31.52 | 2.78 M | $11.86 B |
| 01/22/2026 | $32.06 | $31.53 (-1.65%) | $32.27 | $31.50 | 3.14 M | $11.69 B |
| 01/21/2026 | $31.80 | $31.92 (0.38%) | $32.41 | $31.64 | 4.77 M | $11.83 B |
| 01/20/2026 | $32.13 | $31.82 (-0.96%) | $32.21 | $31.51 | 4.08 M | $11.80 B |
| 01/16/2026 | $31.67 | $32.36 (2.18%) | $32.45 | $31.54 | 3.98 M | $12.00 B |
| 01/15/2026 | $31.44 | $31.72 (0.89%) | $32.20 | $31.44 | 5.33 M | $11.76 B |
| 01/14/2026 | $30.94 | $31.48 (1.75%) | $31.69 | $30.94 | 4.17 M | $11.67 B |
| 01/13/2026 | $31.06 | $31.04 (-0.06%) | $31.20 | $30.51 | 4.78 M | $11.51 B |
| 01/12/2026 | $31.10 | $31.01 (-0.29%) | $31.74 | $30.99 | 5.56 M | $11.50 B |
| 01/09/2026 | $31.54 | $31.02 (-1.65%) | $31.73 | $30.73 | 5.87 M | $11.50 B |
| 01/08/2026 | $30.65 | $31.63 (3.2%) | $32.04 | $30.40 | 7.09 M | $11.73 B |
| 01/07/2026 | $32.55 | $31.01 (-4.73%) | $32.65 | $28.85 | 16.00 M | $11.50 B |
| 01/06/2026 | $31.56 | $32.40 (2.66%) | $32.41 | $31.39 | 4.38 M | $12.01 B |
| 01/05/2026 | $31.74 | $31.53 (-0.66%) | $32.03 | $31.52 | 3.77 M | $11.69 B |
| 01/02/2026 | $31.84 | $31.92 (0.25%) | $32.13 | $31.66 | 3.36 M | $11.83 B |
| 12/31/2025 | $32.24 | $32.10 (-0.43%) | $32.35 | $31.98 | 2.30 M | $11.90 B |
| 12/30/2025 | $32.18 | $32.23 (0.16%) | $32.35 | $32.11 | 2.06 M | $11.95 B |
| 12/29/2025 | $31.98 | $32.08 (0.31%) | $32.14 | $31.75 | 1.79 M | $11.89 B |
| 12/26/2025 | $31.78 | $31.89 (0.35%) | $31.95 | $31.69 | 1.25 M | $11.82 B |
| 12/24/2025 | $31.46 | $31.83 (1.18%) | $31.97 | $31.46 | 1.55 M | $11.80 B |
| 12/23/2025 | $31.52 | $31.49 (-0.1%) | $31.58 | $31.20 | 1.87 M | $11.67 B |
| 12/22/2025 | $30.98 | $31.47 (1.58%) | $31.53 | $30.95 | 2.58 M | $11.67 B |
| 12/19/2025 | $31.71 | $31.12 (-1.86%) | $31.72 | $31.09 | 5.72 M | $11.54 B |
| 12/18/2025 | $32.01 | $31.68 (-1.03%) | $32.12 | $31.67 | 2.50 M | $11.74 B |
| 12/17/2025 | $31.43 | $32.02 (1.88%) | $32.21 | $31.31 | 3.28 M | $11.87 B |
| 12/16/2025 | $31.46 | $31.40 (-0.19%) | $31.49 | $31.14 | 3.83 M | $11.64 B |
| 12/15/2025 | $31.22 | $31.41 (0.61%) | $31.47 | $30.96 | 3.09 M | $11.64 B |
| 12/12/2025 | $31.38 | $31.12 (-0.83%) | $31.41 | $30.93 | 3.22 M | $11.54 B |
| 12/11/2025 | $30.97 | $31.21 (0.77%) | $31.48 | $30.97 | 4.90 M | $11.57 B |
| 12/10/2025 | $30.22 | $30.84 (2.05%) | $30.96 | $30.22 | 3.62 M | $11.43 B |
| 12/09/2025 | $30.51 | $30.16 (-1.15%) | $30.91 | $30.11 | 3.35 M | $11.18 B |
| 12/08/2025 | $30.69 | $30.44 (-0.81%) | $30.85 | $30.42 | 2.45 M | $11.28 B |
| 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 |
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.
