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

28.40000 EUR

0.2

0.71%

Last update Oct 24, 7:31 PM CEST

Market closed

Day range

28.40000

28.20000

28.40000

Previous close

28.20000

Open

28.20000

Access this stock data via API

American Homes 4 Rent

28.40

0.20

0.71%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Oct 24, 2025	28.20	28.40	28.20	28.40	0.71%	0
Oct 23, 2025	28.20	28.40	28.20	28.20	0	0
Oct 22, 2025	28	28.40	28	28.40	1.43%	0
Oct 21, 2025	27.80	28.40	27.80	28.40	2.16%	0
Oct 20, 2025	27.60	28.20	27.60	28	1.45%	0
Oct 17, 2025	27.20	27.60	27	27.60	1.47%	0
Oct 16, 2025	27.40	28	27.40	27.60	0.73%	0
Oct 15, 2025	28	28.20	27.60	27.60	-1.43%	0
Oct 14, 2025	27.80	28.40	27.80	28.20	1.44%	0
Oct 13, 2025	27.80	28.20	27.80	28	0.72%	0
Oct 10, 2025	27.60	28	27.60	27.80	0.72%	0
Oct 09, 2025	27.60	28.40	27.60	28	1.45%	0
Oct 08, 2025	27.40	27.80	27.40	27.80	1.46%	0
Oct 07, 2025	27.20	27.80	27.20	27.60	1.47%	0
Oct 06, 2025	27.40	27.60	27.40	27.40	0	0
Oct 03, 2025	27.40	27.80	27.20	27.60	0.73%	0
Oct 02, 2025	27.40	27.80	27.40	27.40	0	0
Oct 01, 2025	27.60	28.20	27.60	27.80	0.72%	0
Sep 30, 2025	27.20	27.80	27	27.80	2.21%	0
Sep 29, 2025	27.40	27.60	27.40	27.40	0	0
Sep 26, 2025	27.40	27.80	27.40	27.60	0.73%	0