American Homes 4 Rent (AMH-PH) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in American Homes 4 Rent (AMH-PH) since IPO date, it would be worth $1,447.15 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,119.43, while $1000 invested 1 year ago would be worth $964.56. This corresponds to total returns of 44.71%, 11.94%, -3.54%, respectively, with annualized returns of 4.69%, 2.28%, -3.54%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 22.8 | 22.58 | 22.58 | 22.8 | 22.58 | 5,308 |
| October 01, 2026 | 22.74 | 22.8 | 22.8 | 22.92 | 22.5 | 38,713 |
| September 30, 2026 | 22.99 | 22.89 | 22.89 | 22.99 | 22.53 | 40,197 |
| September 29, 2026 | 22.68 | 22.67 | 22.67 | 22.72 | 22.46 | 17,860 |
| September 28, 2026 | 21.81 | 22.66 | 22.66 | 23.15 | 21.62 | 142,532 |
| September 25, 2026 | 21.76 | 21.99 | 21.99 | 22 | 21.73 | 6,196 |
| September 24, 2026 | 22.1 | 21.85 | 21.85 | 22.1 | 21.83 | 9,241 |
| September 23, 2026 | 22.13 | 22.17 | 22.17 | 22.22 | 22.13 | 4,652 |
| September 22, 2026 | 22.3 | 22.12 | 22.12 | 22.73 | 22.06 | 6,498 |
| September 21, 2026 | 22.07 | 22.23 | 22.23 | 22.4 | 22.07 | 9,700 |
| September 18, 2026 | 22.41 | 22.07 | 22.07 | 22.41 | 22.05 | 3,313 |
| September 17, 2026 | 22.11 | 22.27 | 22.27 | 22.47 | 22.11 | 7,380 |
| September 16, 2026 | 22.2 | 22.3 | 22.3 | 22.36 | 22.15 | 6,670 |
| September 15, 2026 | 22.09 | 22.16 | 22.16 | 22.23 | 22 | 44,650 |
| September 11, 2026 | 22.67 | 22.63 | 22.63 | 22.75 | 22.54 | 13,610 |
| September 10, 2026 | 22.7 | 22.68 | 22.68 | 22.9 | 22.65 | 5,855 |
| September 09, 2026 | 23.04 | 22.79 | 22.79 | 23.14 | 22.77 | 10,136 |
| September 08, 2026 | 23.3 | 23.1 | 23.1 | 23.3 | 23.03 | 2,865 |
| September 04, 2026 | 23.1 | 23.06 | 23.06 | 23.3 | 23.04 | 13,192 |
| September 03, 2026 | 23.08 | 23.11 | 23.11 | 23.15 | 23.08 | 1,497 |
| September 02, 2026 | 23.53 | 23.14 | 23.14 | 23.53 | 23.05 | 11,387 |
| September 01, 2026 | 23.35 | 23.07 | 23.07 | 23.36 | 23.07 | 19,557 |
| August 31, 2026 | 23.4 | 23.33 | 23.33 | 23.48 | 23.31 | 5,489 |
| August 28, 2026 | 23.79 | 23.32 | 23.32 | 23.79 | 23.32 | 4,741 |
| August 27, 2026 | 23.37 | 23.5 | 23.5 | 23.78 | 23.37 | 3,636 |
| August 26, 2026 | 23.9 | 23.4 | 23.4 | 23.9 | 23.3 | 11,401 |
| August 25, 2026 | 23.76 | 23.5 | 23.5 | 23.81 | 23.5 | 5,527 |
| August 24, 2026 | 23.55 | 23.6 | 23.6 | 23.65 | 23.55 | 1,792 |
| August 21, 2026 | 23.65 | 23.52 | 23.52 | 23.8 | 23.52 | 8,596 |
| August 20, 2026 | 23.68 | 23.61 | 23.61 | 23.82 | 23.57 | 8,780 |
| August 19, 2026 | 23.51 | 23.62 | 23.62 | 23.73 | 23.51 | 4,428 |
| August 18, 2026 | 23.34 | 23.54 | 23.54 | 23.97 | 23.34 | 27,722 |
| August 17, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1,613 |
| August 14, 2026 | 23.51 | 23.46 | 23.46 | 23.75 | 23.46 | 5,572 |
| August 13, 2026 | 23.55 | 23.92 | 23.92 | 23.92 | 23.55 | 2,420 |
| August 12, 2026 | 23.5 | 23.51 | 23.51 | 23.58 | 23.45 | 6,910 |
| August 11, 2026 | 23.71 | 23.52 | 23.52 | 23.84 | 23.51 | 3,338 |
| August 10, 2026 | 23.67 | 23.66 | 23.66 | 23.67 | 23.49 | 9,818 |
| August 07, 2026 | 23.53 | 23.68 | 23.68 | 23.68 | 23.52 | 27,461 |
| August 06, 2026 | 23.84 | 23.5 | 23.5 | 23.9 | 23.49 | 28,426 |
| August 05, 2026 | 23.88 | 23.84 | 23.84 | 24.02 | 23.84 | 2,088 |
| August 04, 2026 | 24.02 | 23.86 | 23.86 | 24.02 | 23.86 | 2,378 |
| August 03, 2026 | 24.15 | 23.83 | 23.83 | 24.15 | 23.83 | 1,389 |
| 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 |