American Homes 4 Rent (AMH-PH) NYSE

Currency In USD

AMH-PH Historical Return

If you invested $1000 in American Homes 4 Rent (AMH-PH) since IPO date, it would be worth $1,524.02 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,154.85, while $1000 invested 1 year ago would be worth $1,048.02. This corresponds to total returns of 52.4%, 15.49%, 4.8%, respectively, with annualized returns of 5.48%, 2.92%, 4.8%.

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

AMH-PH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	23.88	23.79	23.79	24.16	23.63	6,679
July 30, 2026	24.15	23.88	23.88	24.19	23.88	7,441
July 29, 2026	23.9	24.07	24.07	24.14	23.9	10,456
July 28, 2026	23.95	24.01	24.01	24.01	23.92	1,930
July 27, 2026	23.88	23.99	23.99	23.99	23.88	1,410
July 23, 2026	23.97	23.96	23.96	23.97	23.88	2,004
July 22, 2026	23.91	24.19	24.19	24.19	23.76	5,197
July 21, 2026	23.7	23.78	23.78	23.85	23.4	21,625
July 20, 2026	23.63	23.49	23.49	23.63	23.42	8,718
July 17, 2026	23.5	23.64	23.64	23.64	23.5	1,286
July 16, 2026	23.67	23.69	23.69	23.84	23.52	3,079
July 15, 2026	23.69	23.68	23.68	23.69	23.68	1,056
July 14, 2026	23.76	23.67	23.67	23.76	23.62	1,466
July 13, 2026	23.71	23.57	23.57	23.71	23.55	4,545
July 10, 2026	23.68	23.64	23.64	23.68	23.64	700
July 09, 2026	23.6	23.64	23.64	23.64	23.6	1,786
July 08, 2026	23.61	23.65	23.65	23.65	23.49	3,100
July 07, 2026	23.69	23.74	23.74	23.82	23.69	3,372
July 06, 2026	23.52	23.69	23.69	23.85	23.52	2,103
July 02, 2026	23.7	23.6	23.6	23.7	23.6	1,641
July 01, 2026	23.5	23.52	23.52	23.65	23.39	7,497
June 30, 2026	23.3	23.26	23.26	23.73	23.26	28,522
June 29, 2026	23.57	23.51	23.51	23.57	23.51	1,694
June 26, 2026	23.39	23.38	23.38	23.49	23.36	11,416
June 25, 2026	23.55	23.5	23.5	23.72	23.5	12,111
June 24, 2026	23.72	23.73	23.73	23.74	23.7	2,896
June 23, 2026	23.89	23.94	23.94	24.03	23.84	5,142
June 22, 2026	24.17	24.04	24.04	24.17	23.9	8,005
June 18, 2026	23.93	24.17	24.17	24.17	23.93	1,392
June 17, 2026	24.06	24.05	24.05	24.11	24.01	4,873
June 16, 2026	23.93	24	24	24	23.9	3,180
June 15, 2026	23.89	23.89	23.89	23.99	23.89	10,835
June 12, 2026	24.03	24.29	24.29	24.29	24.03	2,838
June 11, 2026	23.88	24.1	24.1	24.14	23.88	1,614
June 10, 2026	23.81	23.87	23.87	23.88	23.81	7,571
June 09, 2026	23.96	23.88	23.88	23.96	23.77	5,520
June 08, 2026	24.04	23.87	23.87	24.04	23.87	1,034
June 05, 2026	23.85	23.91	23.91	24.07	23.85	3,070
June 04, 2026	23.74	23.84	23.84	24.07	23.74	10,562
June 03, 2026	24.34	23.74	23.74	24.34	23.74	7,136
June 02, 2026	24.44	24.37	24.37	24.6	24.21	5,729
June 01, 2026	24.2	24.36	24.36	25.18	24.2	4,319
May 29, 2026	24.91	24.35	24.35	24.91	24.32	8,024
May 28, 2026	24.29	24.34	24.34	24.43	24.29	5,811
May 27, 2026	24.54	24.21	24.21	24.55	24.11	14,408
May 26, 2026	24.5	24.46	24.46	24.6	24.46	7,153
May 22, 2026	24.44	24.62	24.62	24.67	23.87	5,021
May 21, 2026	24.31	24.41	24.41	24.56	23.87	12,905
May 20, 2026	24.31	24.35	24.35	24.42	24.28	6,523
May 19, 2026	24.4	24.33	24.33	24.41	24.22	17,137
May 18, 2026	24.19	24.23	24.23	24.3	23.73	5,697
May 15, 2026	24.31	24.17	24.17	24.32	23.73	3,570
May 14, 2026	24.37	24.37	24.37	24.47	24.35	16,244
May 13, 2026	24.15	24.3	24.3	24.37	24.15	6,445
May 12, 2026	24.15	24.18	24.18	24.2	24.09	3,518
May 11, 2026	23.93	24.06	24.06	24.11	23.9	3,832
May 08, 2026	23.9	23.87	23.87	24.12	23.87	3,804
May 07, 2026	23.98	23.98	23.98	24.02	23.96	3,050
May 06, 2026	23.83	23.73	23.73	24.05	23.73	9,462
May 05, 2026	23.77	23.78	23.78	23.78	23.76	1,865