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 $1,397.18 as of October 24, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,060.8, while $1000 invested 1 year ago would be worth $921.81. This corresponds to total returns of 39.72%, 6.08%, -7.82%, respectively, with annualized returns of 4.21%, 1.19%, -7.82%.

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
October 23, 2026	21.56	21.81	21.81	21.98	21.56	1,599
October 22, 2026	21.85	21.95	21.95	21.99	21.85	2,968
October 21, 2026	22.21	21.63	21.63	22.21	21.63	4,410
October 20, 2026	22.36	21.82	21.82	22.43	21.81	8,409
October 19, 2026	22.01	22.05	22.05	22.15	21.9	7,330
October 16, 2026	22.7	22.01	22.01	22.7	21.9	29,447
October 15, 2026	21.96	22.29	22.29	22.8	21.96	10,235
October 14, 2026	21.97	22.06	22.06	22.29	21.96	5,779
October 13, 2026	21.96	22.18	22.18	22.9	21.96	3,719
October 12, 2026	21.83	21.95	21.95	22.12	21.83	1,457
October 09, 2026	21.83	21.83	21.83	22.3	21.75	3,848
October 08, 2026	22.38	22.11	22.11	22.38	21.91	2,504
October 07, 2026	22.38	21.86	21.86	22.5	21.86	19,398
October 06, 2026	22.23	22.19	22.19	22.24	22.13	4,984
October 05, 2026	22.4	22.3	22.3	22.62	22.23	11,325
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