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 $1,432.63 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,089.04, while $1000 invested 1 year ago would be worth $908.15. This corresponds to total returns of 43.26%, 8.9%, -9.18%, respectively, with annualized returns of 3.97%, 1.72%, -9.18%.

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
October 02, 2026	21.3	21.14	21.14	21.3	21.14	3,213
October 01, 2026	21.15	21.32	21.32	21.32	21.12	6,053
September 30, 2026	21.2	21.29	21.29	21.33	20.82	19,634
September 29, 2026	21.02	21.01	21.01	21.31	20.93	5,691
September 28, 2026	20.68	20.94	20.94	21.64	20.4	36,405
September 25, 2026	20.72	20.67	20.67	20.72	20.51	4,633
September 24, 2026	21	20.72	20.72	21.02	20.72	23,152
September 23, 2026	21.25	21.15	21.15	21.25	21.07	1,572
September 22, 2026	21.4	21.33	21.33	21.6	21.17	4,625
September 21, 2026	21.12	21.15	21.15	21.31	21.12	3,046
September 18, 2026	21.16	21.05	21.05	21.35	21.05	2,106
September 17, 2026	21.21	21.34	21.34	21.37	21.21	1,308
September 16, 2026	21.24	21.35	21.35	21.35	21.1	3,705
September 15, 2026	21.02	20.97	20.97	21.46	20.88	35,591
September 11, 2026	21.51	21.64	21.64	21.79	21.41	22,886
September 10, 2026	21.7	21.6	21.6	21.7	21.46	8,175
September 09, 2026	21.86	21.62	21.62	21.9	21.52	10,663
September 08, 2026	22.1	21.86	21.86	22.31	21.86	5,178
September 04, 2026	21.94	22	22	22.09	21.74	2,627
September 03, 2026	22.2	22.08	22.08	22.2	21.99	2,439
September 02, 2026	21.9	22.04	22.04	22.25	21.8	13,482
September 01, 2026	22.32	21.99	21.99	22.33	21.85	11,263
August 31, 2026	22.4	22.27	22.27	22.4	22.21	10,912
August 28, 2026	22.38	22.3	22.3	22.61	22.2	4,256
August 27, 2026	22.65	22.38	22.38	22.65	22.19	2,542
August 26, 2026	22.54	22.14	22.14	22.63	22.01	81,120
August 25, 2026	22.41	22.43	22.43	22.64	22.39	6,577
August 24, 2026	22.4	22.47	22.47	22.5	22.35	12,812
August 21, 2026	22.65	22.44	22.44	22.65	22.4	7,726
August 20, 2026	22.44	22.56	22.56	22.56	22.38	10,367
August 19, 2026	22.39	22.53	22.53	22.6	22.35	5,649
August 18, 2026	22.43	22.39	22.39	22.43	22.27	6,004
August 17, 2026	22.51	22.39	22.39	22.73	22.35	6,372
August 14, 2026	23.09	22.45	22.45	23.09	22.32	15,769
August 13, 2026	23.03	22.63	22.63	23.03	22.62	1,575
August 12, 2026	22.6	22.5	22.5	22.6	22.3	8,236
August 11, 2026	22.61	22.65	22.65	22.77	22.51	9,430
August 10, 2026	23.23	22.72	22.72	23.23	22.7	12,154
August 07, 2026	22.72	23.35	23.35	23.35	22.72	3,357
August 06, 2026	22.76	22.71	22.71	22.88	22.66	2,162
August 05, 2026	23	22.9	22.9	23.01	22.78	3,284
August 04, 2026	23.2	22.98	22.98	23.2	22.98	1,957
August 03, 2026	22.78	23.25	23.25	23.25	22.77	3,024
July 31, 2026	23.5	22.93	22.93	23.68	22.92	17,405
July 30, 2026	23.5	23.54	23.54	23.54	23.37	31,748
July 29, 2026	23.2	23.25	23.25	23.25	23.13	3,932
July 28, 2026	23.15	23.15	23.15	23.15	23.15	1,694
July 27, 2026	23	23.17	23.17	23.17	23	3,516
July 23, 2026	23.05	23.09	23.09	23.09	23.04	5,109
July 22, 2026	23.13	23.05	23.05	23.13	23.05	533
July 21, 2026	23	22.96	22.96	23	22.9	2,164
July 20, 2026	22.7	22.78	22.78	22.78	22.7	522
July 17, 2026	23.28	23	23	23.28	22.87	1,254
July 16, 2026	23.03	22.55	22.55	23.28	22.52	2,325
July 15, 2026	22.77	22.77	22.77	22.77	22.77	291
July 14, 2026	22.87	22.67	22.67	22.87	22.67	667
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