American Homes 4 Rent (AMH-PG) NYSE

23.25

+0.12(+0.52%)

Updated at May 13 03:43PM

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 $1,574.14 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,212.83, while $1000 invested 1 year ago would be worth $1,047.77. This corresponds to total returns of 57.41%, 21.28%, 4.78%, respectively, with annualized returns of 5.26%, 3.93%, 4.78%.

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
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
April 15, 2026	22.91	22.89	22.89	22.95	22.87	4,179
April 14, 2026	22.89	22.91	22.91	22.97	22.88	6,692
April 13, 2026	22.69	22.76	22.76	22.76	22.61	4,080
April 10, 2026	22.57	22.8	22.8	22.8	22.47	1,566
April 09, 2026	22.96	22.98	22.98	22.98	22.76	1,534
April 08, 2026	22.56	22.66	22.66	22.96	22.56	11,042
April 07, 2026	22.75	22.43	22.43	23	22.43	8,218
April 06, 2026	22.73	22.71	22.71	22.79	22.57	9,156
April 02, 2026	22.5	22.57	22.57	22.79	22.45	4,964
April 01, 2026	22.46	22.5	22.5	22.75	22.46	2,257
March 31, 2026	22.73	22.32	22.32	22.99	22.32	20,383
March 30, 2026	22.59	22.55	22.55	22.65	22.5	4,213
March 27, 2026	22.7	22.65	22.65	22.78	22.5	1,861
March 26, 2026	22.79	22.8	22.8	22.84	22.76	3,575
March 25, 2026	22.87	22.79	22.79	23.01	22.67	6,176
March 24, 2026	22.59	22.67	22.67	22.98	22.57	8,163
March 23, 2026	22.5	22.51	22.51	22.77	22.5	2,696
March 20, 2026	22.8	22.31	22.31	23	22.31	11,899
March 19, 2026	22.6	22.4	22.4	22.66	22.38	7,729
March 18, 2026	23.17	22.6	22.6	23.17	22.5	23,785
March 17, 2026	22.61	23.19	23.19	23.44	22.45	29,308
March 16, 2026	22.56	22.18	22.18	22.56	22.17	7,545
March 13, 2026	22.61	22.46	22.46	22.61	22.34	6,407
March 12, 2026	22.85	22.8	22.43	22.85	22.75	22,215
March 11, 2026	22.94	22.9	22.53	22.95	22.8	3,114
March 10, 2026	22.95	22.95	22.58	22.97	22.92	3,170
March 09, 2026	23.03	22.9	22.53	23.03	22.9	1,424
March 06, 2026	22.89	22.91	22.54	22.97	22.84	4,928
March 05, 2026	22.92	22.92	22.55	22.99	22.92	6,225
March 04, 2026	22.92	22.92	22.55	22.92	22.92	245
March 03, 2026	22.9	22.92	22.55	23	22.89	2,743
March 02, 2026	22.87	22.98	22.61	22.98	22.87	1,504
February 27, 2026	23.03	22.87	22.5	23.06	22.81	22,677
February 26, 2026	22.99	23.04	22.66	23.05	22.99	2,669
February 25, 2026	22.88	22.95	22.58	22.95	22.85	22,360
February 24, 2026	22.97	22.97	22.6	22.97	22.97	160
February 23, 2026	22.97	22.97	22.6	23	22.8	7,932
February 20, 2026	22.97	22.9	22.53	22.98	22.9	1,361
February 19, 2026	22.94	22.86	22.49	22.94	22.75	8,818
February 18, 2026	22.94	22.98	22.61	23	22.76	6,124
February 17, 2026	23.07	23.04	22.67	23.07	22.81	4,387