American Homes 4 Rent (AMH-PG) NYSE

Currency In USD

AMH-PG Historical Return

If you invested $1000 in American Homes 4 Rent (AMH-PG) since IPO date, it would be worth $1,519.3 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,159.69, while $1000 invested 1 year ago would be worth $1,036.01. This corresponds to total returns of 51.93%, 15.97%, 3.6%, respectively, with annualized returns of 4.75%, 3.01%, 3.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AMH-PG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 13, 2026	23.25	22.61	22.61	23.25	22.59	3,841
July 10, 2026	22.59	22.75	22.75	22.85	22.59	2,373
July 09, 2026	22.49	22.78	22.78	22.78	22.48	57
July 08, 2026	22.49	22.78	22.78	22.78	22.4	3,298
July 07, 2026	23.13	22.62	22.62	23.13	22.6	1,359
July 06, 2026	22.97	22.94	22.94	23.23	22.93	2,664
July 02, 2026	22.69	22.88	22.88	23.48	22.6	10,615
July 01, 2026	22.71	22.84	22.84	22.84	22.68	803
June 30, 2026	22.88	22.5	22.5	22.88	22.46	32,645
June 29, 2026	22.86	22.81	22.81	22.86	22.81	1,454
June 26, 2026	22.45	22.51	22.51	22.6	22.16	17,352
June 25, 2026	22.58	22.6	22.6	22.62	22.52	4,596
June 24, 2026	22.97	22.7	22.7	23.08	22.7	11,784
June 23, 2026	23.09	22.96	22.96	23.09	22.96	55
June 22, 2026	23.09	22.96	22.96	23.09	22.96	1,075
June 18, 2026	22.99	22.99	22.99	23.19	22.99	1,536
June 17, 2026	23.12	22.91	22.91	23.12	22.91	1,800
June 16, 2026	23.06	23.06	23.06	23.06	23.06	462
June 15, 2026	22.79	23.01	23.01	23.19	22.78	4,432
June 12, 2026	23.23	23.23	23.23	23.23	23.23	589
June 11, 2026	23.23	23.3	23.3	23.35	23.23	7,803
June 10, 2026	23.03	23.23	23.23	23.23	23.03	1,554
June 09, 2026	23.08	23.03	23.03	23.08	23.03	888
June 08, 2026	23.46	23.46	23.46	23.79	23.04	123
June 05, 2026	23.04	23.46	23.46	23.79	23.04	1,105
June 04, 2026	23.5	23.02	23.02	23.5	23.02	5,250
June 03, 2026	23.22	23.27	23.27	23.31	23.14	1,963
June 02, 2026	23.08	23.22	23.22	23.22	23.08	1,042
June 01, 2026	23.47	23.22	23.22	23.47	23.07	508
May 29, 2026	23.47	23.4	23.4	23.5	23.38	4,182
May 28, 2026	23.45	23.1	23.1	23.45	23.1	3,732
May 27, 2026	23.24	23.1	23.1	23.25	23.02	4,305
May 26, 2026	23.55	23.41	23.41	23.65	23.41	3,551
May 22, 2026	23.35	23.55	23.55	23.55	23.35	1,892
May 21, 2026	23.43	23.3	23.3	23.5	23.3	2,422
May 20, 2026	23.3	23.26	23.26	23.4	23.26	1,278
May 19, 2026	23.5	23.5	23.5	23.5	23.2	14,658
May 18, 2026	23.53	23.56	23.56	23.75	23.5	3,475
May 15, 2026	23.33	23.44	23.44	23.79	23.33	3,797
May 14, 2026	23.33	23.42	23.42	23.71	23.25	15,731
May 13, 2026	23.19	23.25	23.25	23.25	23.18	3,028
May 12, 2026	23.15	23.13	23.13	23.15	23.11	2,208
May 11, 2026	23.1	22.95	22.95	23.18	22.84	6,531
May 08, 2026	23.1	23.12	23.12	23.12	23.1	874
May 07, 2026	22.85	23.13	23.13	23.13	22.85	4,357
May 06, 2026	22.65	22.86	22.86	23.01	22.65	5,403
May 05, 2026	22.73	22.95	22.95	22.95	22.64	2,085
May 04, 2026	22.68	22.73	22.73	22.73	22.64	2,585
May 01, 2026	22.95	22.81	22.81	22.95	22.81	960
April 30, 2026	22.75	22.73	22.73	22.88	22.69	1,913
April 29, 2026	22.76	22.58	22.58	22.76	22.58	636
April 28, 2026	22.67	22.66	22.66	22.67	22.58	657
April 27, 2026	22.86	22.61	22.61	22.86	22.61	388
April 24, 2026	22.99	22.96	22.96	22.99	22.91	2,350
April 23, 2026	22.95	23	23	23	22.95	137
April 22, 2026	22.95	23	23	23	22.95	457
April 21, 2026	22.9	23.07	23.07	23.07	22.9	2,567
April 20, 2026	22.95	22.9	22.9	22.95	22.85	2,531
April 17, 2026	22.99	22.96	22.96	23.08	22.96	1,867
April 16, 2026	23	22.96	22.96	23.12	22.88	2,599