American Homes 4 Rent (AMH) NYSE

32.08

-0.2(-0.62%)

Updated at June 02 04:00PM

Currency In USD

AMH Historical Return

If you invested $1000 in American Homes 4 Rent (AMH) 10 years ago, it would be worth $2,091.26 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 $954.48, while $1000 invested 1 year ago would be worth $893.34. This corresponds to total returns of 109.13%, -4.55%, -10.67%, respectively, with annualized returns of 7.65%, -0.93%, -10.67%.

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

AMH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	32.23	32.08	32.08	32.49	31.96	2.33M
June 01, 2026	32	32.28	32.28	32.83	31.9	3.16M
May 29, 2026	31.9	32.08	32.08	32.58	31.79	5.99M
May 28, 2026	32.04	31.99	31.99	32.17	31.84	1.81M
May 27, 2026	32.03	32.08	32.08	32.23	31.89	1.88M
May 26, 2026	32.24	32.04	32.04	32.6	32.01	2.19M
May 22, 2026	32.24	32.27	32.27	32.45	31.97	2.14M
May 21, 2026	32.06	32.11	32.11	32.25	31.83	1.98M
May 20, 2026	31.55	32.2	32.2	32.2	31.42	2.68M
May 19, 2026	31.73	31.71	31.71	31.89	31.38	4.38M
May 18, 2026	30.98	31.89	31.89	31.91	30.89	5.55M
May 15, 2026	31.68	30.61	30.61	31.81	30.47	4.23M
May 14, 2026	31.56	31.36	31.36	31.75	31.31	3.97M
May 13, 2026	31.39	31.44	31.44	31.75	31.21	3.6M
May 12, 2026	32.28	31.57	31.57	32.37	31.45	4.81M
May 11, 2026	32.15	32.05	32.05	32.42	31.81	3.31M
May 08, 2026	32.37	32.03	32.03	32.47	32.01	3.39M
May 07, 2026	32.59	32.42	32.42	32.83	32.04	6.34M
May 06, 2026	32.39	32.44	32.44	32.77	32.2	3.88M
May 05, 2026	32	32.28	32.28	32.4	31.91	3.17M
May 04, 2026	31.76	31.98	31.98	32.3	31.66	3.28M
May 01, 2026	31.89	31.95	31.95	32.02	31.61	1.76M
April 30, 2026	31.33	31.84	31.84	32.16	31.28	3.15M
April 29, 2026	31.4	31.31	31.31	31.69	31.19	2.5M
April 28, 2026	30.77	31.48	31.48	31.54	30.73	2.58M
April 27, 2026	30.52	30.3	30.3	30.78	30.29	2.69M
April 24, 2026	30.54	30.55	30.55	30.77	30.31	2.27M
April 23, 2026	30.25	30.61	30.61	30.69	30.18	2.06M
April 22, 2026	30.57	30.18	30.18	30.6	29.98	1.97M
April 21, 2026	31.04	30.51	30.51	31.11	30.47	1.75M
April 20, 2026	30.56	31.1	31.1	31.18	30.53	1.95M
April 17, 2026	29.95	30.69	30.69	30.78	29.95	1.56M
April 16, 2026	30.2	29.96	29.96	30.43	29.86	2.88M
April 15, 2026	30.12	30.16	30.16	30.28	29.98	2.23M
April 14, 2026	29.77	30.12	30.12	30.18	29.63	2.7M
April 13, 2026	29.68	29.75	29.75	29.78	29.42	3.43M
April 10, 2026	29.57	29.76	29.76	30.04	29.56	3.17M
April 09, 2026	29.4	29.62	29.62	29.85	29.34	3.24M
April 08, 2026	29.38	29.4	29.4	29.72	29.26	4.48M
April 07, 2026	29.05	29.28	29.28	29.5	29.01	2.7M
April 06, 2026	29.07	29.1	29.1	29.46	29	2.51M
April 02, 2026	28.33	29.08	29.08	29.16	28.18	2.95M
April 01, 2026	27.84	28.17	28.17	28.27	27.83	3.5M
March 31, 2026	28.29	27.92	27.92	28.29	27.65	3.77M
March 30, 2026	27.65	27.93	27.93	28.06	27.48	2.34M
March 27, 2026	27.87	27.48	27.48	27.91	27.35	3.11M
March 26, 2026	27.54	27.89	27.89	28.16	27.54	2.07M
March 25, 2026	27.74	27.54	27.54	27.94	27.44	2.3M
March 24, 2026	27.36	27.56	27.56	27.89	27.25	2.76M
March 23, 2026	27.78	27.54	27.54	27.88	27.46	2.71M
March 20, 2026	27.86	27.38	27.38	28.06	27.22	6.11M
March 19, 2026	28.17	28.14	28.14	28.44	28	2.6M
March 18, 2026	28.39	28.27	28.27	28.59	28.26	2.88M
March 17, 2026	28.61	28.59	28.59	28.73	28.5	3.03M
March 16, 2026	28.61	28.46	28.46	28.8	28.38	2.95M
March 13, 2026	28.67	28.37	28.37	28.85	28.21	3.49M
March 12, 2026	28.78	28.62	28.29	29.04	28.55	3.73M
March 11, 2026	29.42	28.87	28.54	29.43	28.58	3.78M
March 10, 2026	29.27	29.52	29.18	29.83	29	4.19M
March 09, 2026	29.66	29.47	29.13	29.72	29.14	5.32M