American Homes 4 Rent (A4XA) - Historical data, historical prices

28.60000 EUR

0

0%

Last update Oct 24, 9:44 PM CEST

Market closed

Day range

28.60000

28.40000

28.60000

Previous close

28.60000

Open

28.40000

Access this stock data via API

American Homes 4 Rent

28.60

0

0%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Oct 24, 2025	28.40	28.60	28.40	28.60	0.70%	92
Oct 23, 2025	28.40	28.60	28.40	28.60	0.70%	92
Oct 22, 2025	28.20	28.60	28.20	28.60	1.42%	92
Oct 21, 2025	28	28.40	28	28.40	1.43%	92
Oct 20, 2025	27.80	28.20	27.80	28	0.72%	92
Oct 17, 2025	27.40	27.80	27.40	27.80	1.46%	5
Oct 16, 2025	27.60	27.80	27.60	27.80	0.72%	5
Oct 15, 2025	28.20	28.20	27.80	27.80	-1.42%	0
Oct 14, 2025	28	28.40	28	28.40	1.43%	5
Oct 13, 2025	28	28.40	28	28.40	1.43%	5
Oct 10, 2025	27.80	28.20	27.80	27.80	0	5
Oct 09, 2025	27.60	28.20	27.60	28.20	2.17%	0
Oct 08, 2025	27.60	28	27.60	28	1.45%	5
Oct 07, 2025	27.40	27.80	27.40	27.80	1.46%	5
Oct 06, 2025	27.60	27.60	27.60	27.60	0	0
Oct 03, 2025	27.60	27.80	27.60	27.80	0.72%	0
Oct 02, 2025	27.60	27.80	27.60	27.80	0.72%	0
Oct 01, 2025	27.80	27.80	27.80	27.80	0	0
Sep 30, 2025	27.40	28.20	27.40	28.20	2.92%	0
Sep 29, 2025	27.60	27.60	27.60	27.60	0	0