American Homes 4 Rent (AMH-PH) NYSE

24.37

+0.0113(+0.05%)

Updated at June 02 04:00PM

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 $1,561.18 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,206.44, while $1000 invested 1 year ago would be worth $1,080.23. This corresponds to total returns of 56.12%, 20.64%, 8.02%, respectively, with annualized returns of 5.93%, 3.82%, 8.02%.

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
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
May 04, 2026	23.82	23.74	23.74	23.82	23.66	3,978
May 01, 2026	23.79	23.75	23.75	23.93	23.72	12,117
April 30, 2026	23.62	23.72	23.72	23.77	23.62	6,032
April 29, 2026	23.93	23.68	23.68	23.93	23.66	3,504
April 28, 2026	23.92	23.78	23.78	23.92	23.76	1,726
April 27, 2026	23.75	23.76	23.76	23.87	23.74	1,743
April 24, 2026	23.73	23.83	23.83	23.89	23.73	2,735
April 23, 2026	23.66	23.72	23.72	23.75	23.61	10,856
April 22, 2026	23.71	23.67	23.67	23.79	23.6	8,511
April 21, 2026	23.81	23.77	23.77	23.94	23.66	4,418
April 20, 2026	23.88	23.82	23.82	23.88	23.8	2,818
April 17, 2026	23.81	23.8	23.8	23.96	23.8	5,161
April 16, 2026	23.9	23.72	23.72	23.9	23.72	6,249
April 15, 2026	23.78	23.9	23.9	23.95	23.62	7,333
April 14, 2026	23.78	23.95	23.95	23.95	23.78	4,094
April 13, 2026	23.66	23.76	23.76	23.76	23.66	4,616
April 10, 2026	23.76	23.77	23.77	23.87	23.76	1,883
April 09, 2026	23.65	23.76	23.76	23.76	23.51	2,543
April 08, 2026	23.77	23.67	23.67	23.79	23.65	7,180
April 07, 2026	23.93	23.67	23.67	23.93	23.44	42,269
April 06, 2026	23.82	23.93	23.93	23.93	23.82	8,427
April 02, 2026	23.78	23.83	23.83	23.89	23.78	14,015
April 01, 2026	23.76	23.79	23.79	23.79	23.76	2,519
March 31, 2026	23.77	23.65	23.65	23.89	23.65	21,093
March 30, 2026	23.76	23.88	23.88	23.93	23.7	17,388
March 27, 2026	23.63	23.68	23.68	23.72	23.6	5,869
March 26, 2026	23.65	23.63	23.63	23.7	23.5	5,012
March 25, 2026	23.78	23.74	23.74	23.8	23.74	4,378
March 24, 2026	23.72	23.77	23.77	23.78	23.66	8,249
March 23, 2026	23.36	23.66	23.66	23.66	23.36	5,723
March 20, 2026	23.47	23.38	23.38	23.48	23.27	5,014
March 19, 2026	23.6	23.46	23.46	23.6	23.4	5,209
March 18, 2026	23.45	23.54	23.54	23.54	23.3	18,423
March 17, 2026	23.7	23.5	23.5	23.7	23.25	14,110
March 16, 2026	23.33	23.28	23.28	23.33	23.18	5,453
March 13, 2026	23.75	23.32	23.32	23.75	23.22	15,352
March 12, 2026	23.92	23.9	23.51	23.92	23.9	1,318
March 11, 2026	23.9	23.9	23.51	23.95	23.9	3,946
March 10, 2026	23.94	23.85	23.46	23.94	23.85	2,567
March 09, 2026	24.08	23.82	23.43	24.1	23.8	3,804