-
5 DAY PERFORMANCE
-0.29% -
1 MONTH PERFORMANCE
-3.47% -
3 MONTH PERFORMANCE
+2.65% -
6 MONTH PERFORMANCE
+5.64% -
YEAR-TO-DATE PERFORMANCE
+6.76% -
1 YEAR PERFORMANCE
+13.95%
American Homes 4 Rent Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $38.13 | $38.39 (0.68%) | $38.39 | $37.95 | 2.41 M | $14.08 B |
| 09/27/2024 | $38.84 | $38.27 (-1.47%) | $38.90 | $38.22 | 1.75 M | $14.04 B |
| 09/26/2024 | $39.15 | $38.50 (-1.66%) | $39.35 | $38.38 | 2.35 M | $14.12 B |
| 09/25/2024 | $39.66 | $39.33 (-0.83%) | $39.88 | $39.12 | 1.48 M | $14.43 B |
| 09/24/2024 | $39.43 | $39.56 (0.33%) | $39.87 | $39.25 | 2.14 M | $14.51 B |
| 09/23/2024 | $39.89 | $39.96 (0.18%) | $40.29 | $39.75 | 2.86 M | $14.66 B |
| 09/20/2024 | $39.65 | $39.62 (-0.08%) | $39.96 | $39.35 | 4.97 M | $14.53 B |
| 09/19/2024 | $39.82 | $39.82 (0%) | $40.03 | $39.54 | 1.98 M | $14.61 B |
| 09/18/2024 | $40.39 | $39.66 (-1.81%) | $40.55 | $39.57 | 2.16 M | $14.55 B |
| 09/17/2024 | $40.82 | $40.29 (-1.3%) | $41.07 | $40.20 | 1.94 M | $14.78 B |
| 09/16/2024 | $41.20 | $40.95 (-0.61%) | $41.41 | $40.71 | 1.16 M | $15.02 B |
| 09/13/2024 | $40.71 | $41.12 (1.01%) | $41.24 | $40.59 | 2.14 M | $15.08 B |
| 09/12/2024 | $40.07 | $40.60 (1.32%) | $40.74 | $40.00 | 2.23 M | $14.89 B |
| 09/11/2024 | $39.57 | $40.10 (1.34%) | $40.14 | $39.23 | 1.83 M | $14.71 B |
| 09/10/2024 | $39.35 | $39.91 (1.42%) | $39.95 | $39.14 | 1.35 M | $14.64 B |
| 09/09/2024 | $39.39 | $39.19 (-0.51%) | $39.40 | $38.65 | 1.75 M | $14.37 B |
| 09/06/2024 | $39.68 | $39.40 (-0.71%) | $39.72 | $38.54 | 3.35 M | $14.45 B |
| 09/05/2024 | $39.81 | $39.75 (-0.15%) | $40.21 | $39.69 | 1.52 M | $14.58 B |
| 09/04/2024 | $39.65 | $39.59 (-0.15%) | $39.96 | $39.27 | 1.66 M | $14.52 B |
| 09/03/2024 | $39.65 | $39.59 (-0.15%) | $39.92 | $39.40 | 1.98 M | $14.52 B |
| 08/30/2024 | $39.33 | $39.77 (1.12%) | $39.91 | $39.15 | 2.10 M | $14.59 B |
| 08/29/2024 | $39.22 | $39.14 (-0.2%) | $39.28 | $38.94 | 1.39 M | $14.36 B |
| 08/28/2024 | $38.84 | $39.22 (0.98%) | $39.34 | $38.82 | 2.22 M | $14.39 B |
| 08/27/2024 | $38.40 | $38.83 (1.12%) | $39.19 | $38.22 | 2.56 M | $14.24 B |
| 08/26/2024 | $38.86 | $38.61 (-0.64%) | $38.86 | $38.38 | 1.98 M | $14.16 B |
| 08/23/2024 | $38.41 | $38.57 (0.42%) | $38.67 | $38.29 | 1.95 M | $14.15 B |
| 08/22/2024 | $38.66 | $38.35 (-0.8%) | $38.81 | $38.04 | 1.70 M | $14.07 B |
| 08/21/2024 | $38.68 | $38.61 (-0.18%) | $38.69 | $38.44 | 1.58 M | $14.16 B |
| 08/20/2024 | $38.61 | $38.63 (0.05%) | $38.67 | $38.13 | 1.87 M | $14.17 B |
| 08/19/2024 | $38.37 | $38.56 (0.5%) | $38.75 | $38.28 | 1.21 M | $14.14 B |
| 08/16/2024 | $38.39 | $38.26 (-0.34%) | $38.49 | $38.09 | 1.34 M | $14.03 B |
| 08/15/2024 | $38.22 | $38.42 (0.52%) | $38.54 | $37.98 | 2.33 M | $14.09 B |
| 08/14/2024 | $38.40 | $38.30 (-0.26%) | $38.72 | $38.26 | 1.48 M | $14.05 B |
| 08/13/2024 | $38.70 | $38.40 (-0.78%) | $38.85 | $38.31 | 1.67 M | $14.08 B |
| 08/12/2024 | $38.30 | $38.42 (0.31%) | $38.45 | $37.95 | 1.86 M | $14.09 B |
| 08/09/2024 | $38.56 | $38.34 (-0.57%) | $38.60 | $38.22 | 1.39 M | $14.06 B |
| 08/08/2024 | $38.30 | $38.36 (0.16%) | $38.61 | $38.06 | 1.53 M | $14.07 B |
| 08/07/2024 | $38.14 | $38.32 (0.47%) | $38.91 | $37.85 | 3.06 M | $14.05 B |
| 08/06/2024 | $37.07 | $38.07 (2.7%) | $38.60 | $36.87 | 2.38 M | $13.96 B |
| 08/05/2024 | $37.29 | $37.08 (-0.56%) | $38.01 | $37.02 | 2.68 M | $13.60 B |
| 08/02/2024 | $36.99 | $37.75 (2.05%) | $38.85 | $36.66 | 4.08 M | $13.85 B |
| 08/01/2024 | $36.35 | $36.84 (1.35%) | $36.92 | $36.26 | 2.10 M | $13.51 B |
| 07/31/2024 | $36.21 | $36.09 (-0.33%) | $36.54 | $35.96 | 2.28 M | $13.24 B |
| 07/30/2024 | $36.16 | $36.14 (-0.06%) | $36.23 | $35.67 | 2.06 M | $13.26 B |
| 07/29/2024 | $35.47 | $36.09 (1.75%) | $36.20 | $35.18 | 2.89 M | $13.24 B |
| 07/26/2024 | $35.07 | $35.39 (0.91%) | $35.56 | $34.82 | 3.00 M | $12.97 B |
| 07/25/2024 | $35.58 | $34.87 (-2%) | $35.64 | $34.38 | 4.76 M | $12.78 B |
| 07/24/2024 | $36.53 | $35.71 (-2.24%) | $36.70 | $35.66 | 2.76 M | $13.09 B |
| 07/23/2024 | $36.75 | $36.57 (-0.49%) | $37.00 | $36.43 | 1.73 M | $13.40 B |
| 07/22/2024 | $36.35 | $36.75 (1.1%) | $36.90 | $36.19 | 2.17 M | $13.47 B |
| 07/19/2024 | $36.31 | $36.24 (-0.19%) | $36.54 | $36.16 | 1.76 M | $13.28 B |
| 07/18/2024 | $36.17 | $36.25 (0.22%) | $36.70 | $36.04 | 2.46 M | $13.29 B |
| 07/17/2024 | $36.13 | $36.31 (0.5%) | $36.52 | $36.13 | 1.84 M | $13.31 B |
| 07/16/2024 | $36.02 | $36.26 (0.67%) | $36.45 | $35.79 | 1.90 M | $13.29 B |
| 07/15/2024 | $36.18 | $35.86 (-0.88%) | $36.51 | $35.74 | 2.96 M | $13.14 B |
| 07/12/2024 | $36.64 | $36.02 (-1.69%) | $36.70 | $36.01 | 4.31 M | $13.20 B |
| 07/11/2024 | $37.80 | $36.55 (-3.31%) | $37.93 | $36.54 | 3.39 M | $13.40 B |
| 07/10/2024 | $37.32 | $37.31 (-0.03%) | $37.40 | $36.86 | 1.42 M | $13.67 B |
| 07/09/2024 | $37.40 | $37.23 (-0.45%) | $37.52 | $37.09 | 1.27 M | $13.65 B |
| 07/08/2024 | $37.48 | $37.40 (-0.21%) | $37.66 | $37.30 | 1.33 M | $13.71 B |
| 07/05/2024 | $37.40 | $37.45 (0.13%) | $37.65 | $37.26 | 1.40 M | $13.73 B |
| 07/03/2024 | $37.49 | $37.31 (-0.48%) | $37.67 | $37.30 | 914,600 | $13.67 B |
| 07/02/2024 | $37.49 | $37.34 (-0.4%) | $37.85 | $37.22 | 2.67 M | $13.69 B |
| 07/01/2024 | $37.25 | $37.40 (0.4%) | $37.55 | $36.81 | 2.39 M | $13.71 B |