American Homes 4 Rent Stock Price History
NYSE: AMHReal EstateReal Estate Investment TrustsUSD
30.85+0.36 (+1.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AMH price history at a glance
The price history for American Homes 4 Rent (AMH) on this page begins on July 29, 2013, when the stock closed at $15.83; it most recently closed at $30.85 on October 5, 2026. The highest price in this record is $44.07, reached on December 27, 2021; the latest close is 30.0% below that peak. Across the 12 complete calendar years in the table, AMH finished higher in 8 and lower in 4. Its best year was 2021 (+45.4%) and its worst was 2022 (-30.9%).
Over roughly 13 years the share price changed +94.9%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, AMH has lost 5.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $44.07
- Date of high
- Dec 27, 2021
- Low since 2013
- $13.16
- Date of low
- Feb 8, 2016
- 52-week high
- $35.07
- 52-week low
- $27.22
- IPO year
- 2013
- Last close
- $30.85
AMH returns
1 week
+1.95%
1 month
-4.31%
3 months
-7.27%
6 months
+3.66%
Year to date
-3.89%
1 year
-5.19%
3 years
-11.48%
5 years
-21.10%
AMH price return, excluding dividends.
AMH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 30.85 | -3.35% |
| 2025 | 31.92 | -14.45% |
| 2024 | 37.31 | +3.75% |
| 2023 | 35.96 | +19.31% |
| 2022 | 30.14 | -30.89% |
| 2021 | 43.61 | +45.37% |
| 2020 | 30.00 | +14.07% |
| 2019 | 26.30 | +33.77% |
| 2018 | 19.66 | -9.98% |
| 2017 | 21.84 | +4.10% |
| 2016 | 20.98 | +25.93% |
| 2015 | 16.66 | -4.03% |
| 2014 | 17.36 | +6.83% |
| 2013* | 16.25 | +2.65% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
AMH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 30.64 | 30.93 | 30.40 | 30.85 | +1.18% | |
| 30.08 | 30.58 | 29.96 | 30.49 | +1.63% | |
| 30.44 | 30.44 | 30.00 | 30.00 | -1.54% | |
| 30.16 | 30.67 | 30.14 | 30.47 | +1.30% | |
| 30.31 | 30.52 | 30.08 | 30.08 | -0.59% | |
| 30.76 | 30.80 | 30.18 | 30.26 | -0.88% | |
| 30.35 | 30.59 | 30.06 | 30.53 | +0.46% | |
| 30.79 | 30.88 | 30.34 | 30.39 | -0.95% | |
| 30.52 | 30.75 | 30.37 | 30.68 | +0.39% | |
| 30.69 | 30.70 | 30.34 | 30.56 | -0.26% | |
| 30.66 | 30.74 | 30.33 | 30.64 | -0.10% | |
| 30.98 | 31.08 | 30.50 | 30.67 | -0.84% | |
| 31.19 | 31.33 | 30.87 | 30.93 | -1.12% | |
| 31.32 | 31.47 | 31.22 | 31.28 | +0.13% | |
| 31.21 | 31.46 | 31.13 | 31.24 | +0.71% | |
| 31.09 | 31.42 | 30.90 | 31.02 | -0.83% | |
| 31.58 | 31.63 | 31.25 | 31.28 | -0.32% | |
| 31.61 | 31.96 | 31.15 | 31.38 | -0.76% | |
| 31.39 | 31.81 | 31.21 | 31.62 | -0.03% | |
| 31.48 | 31.83 | 31.23 | 31.63 | +0.48% | |
| 31.70 | 31.79 | 31.42 | 31.48 | -0.25% | |
| 32.42 | 32.42 | 31.45 | 31.56 | -2.11% | |
| 32.36 | 32.36 | 31.82 | 32.24 | -0.19% | |
| 32.44 | 32.61 | 32.25 | 32.30 | -0.52% | |
| 32.53 | 32.83 | 32.46 | 32.47 | -0.73% | |
| 33.03 | 33.12 | 32.60 | 32.71 | -0.85% | |
| 33.48 | 33.48 | 32.94 | 32.99 | -1.29% | |
| 33.37 | 33.55 | 33.18 | 33.42 | +0.36% | |
| 33.45 | 33.45 | 33.11 | 33.30 | -0.72% | |
| 33.61 | 33.73 | 33.41 | 33.54 | +0.30% | |
| 34.09 | 34.09 | 33.41 | 33.44 | -2.11% | |
| 34.69 | 34.70 | 34.16 | 34.16 | -1.16% | |
| 34.76 | 34.85 | 34.42 | 34.56 | -0.72% | |
| 34.49 | 34.91 | 34.46 | 34.81 | +1.34% | |
| 34.47 | 34.58 | 34.18 | 34.35 | -0.06% | |
| 34.27 | 34.58 | 34.25 | 34.37 | +0.12% | |
| 34.04 | 34.37 | 33.84 | 34.33 | +1.96% | |
| 33.92 | 34.14 | 33.67 | 33.67 | +0.12% | |
| 33.87 | 33.97 | 33.63 | 33.63 | -1.32% | |
| 34.30 | 34.50 | 34.05 | 34.08 | -0.50% | |
| 34.21 | 34.52 | 34.12 | 34.25 | +1.24% | |
| 33.78 | 33.91 | 33.52 | 33.83 | -0.12% | |
| 34.00 | 34.30 | 33.59 | 33.87 | -0.76% | |
| 34.47 | 34.48 | 33.99 | 34.13 | -1.44% | |
| 34.65 | 34.88 | 34.42 | 34.63 | +0.23% | |
| 35.00 | 35.07 | 34.18 | 34.55 | -0.09% | |
| 34.57 | 34.60 | 34.23 | 34.58 | +0.14% | |
| 34.21 | 34.69 | 34.05 | 34.53 | +0.06% | |
| 33.59 | 34.53 | 33.59 | 34.51 | +3.26% | |
| 33.19 | 33.66 | 32.84 | 33.42 | +0.63% | |
| 33.45 | 33.64 | 32.86 | 33.21 | -1.48% | |
| 33.85 | 33.89 | 33.47 | 33.71 | -0.21% | |
| 33.79 | 33.99 | 33.66 | 33.78 | +0.99% | |
| 33.43 | 33.75 | 33.28 | 33.45 | +0.24% | |
| 33.34 | 33.56 | 33.26 | 33.37 | +0.79% | |
| 33.19 | 33.65 | 33.06 | 33.11 | -0.21% | |
| 33.44 | 33.60 | 33.12 | 33.18 | -0.42% | |
| 33.56 | 33.78 | 33.23 | 33.32 | -1.13% | |
| 34.00 | 34.09 | 33.61 | 33.70 | -1.09% | |
| 34.57 | 34.66 | 33.86 | 34.07 | -0.79% | |
| 33.59 | 34.43 | 33.59 | 34.34 | +2.48% | |
| 34.01 | 34.09 | 33.40 | 33.51 | -1.03% | |
| 33.75 | 33.93 | 33.46 | 33.86 | +0.18% | |
| 33.48 | 33.83 | 33.41 | 33.80 | +1.59% | |
| 33.14 | 33.32 | 32.94 | 33.27 | +1.00% | |
| 33.27 | 33.41 | 32.91 | 32.94 | -1.05% | |
| 33.85 | 33.91 | 33.25 | 33.29 | -2.09% | |
| 34.01 | 34.54 | 33.73 | 34.00 | +0.71% | |
| 33.99 | 34.12 | 33.60 | 33.76 | -0.94% | |
| 33.80 | 34.08 | 33.63 | 34.08 | +1.07% | |
| 33.52 | 34.07 | 33.50 | 33.72 | +0.60% | |
| 33.70 | 33.93 | 33.49 | 33.52 | -1.38% | |
| 33.94 | 34.07 | 33.71 | 33.99 | -0.29% | |
| 33.73 | 34.11 | 33.62 | 34.09 | +2.40% | |
| 32.80 | 33.39 | 32.80 | 33.29 | +1.62% | |
| 32.57 | 33.08 | 32.46 | 32.76 | +0.92% | |
| 31.87 | 32.59 | 31.83 | 32.46 | +2.59% | |
| 31.64 | 31.83 | 31.47 | 31.64 | -0.22% | |
| 32.13 | 32.23 | 31.60 | 31.71 | -0.38% | |
| 32.41 | 32.58 | 31.75 | 31.83 | -1.85% | |
| 32.75 | 32.93 | 32.29 | 32.43 | -0.58% | |
| 32.84 | 33.22 | 32.51 | 32.62 | -2.01% | |
| 33.13 | 33.38 | 33.06 | 33.29 | +0.88% | |
| 33.15 | 33.50 | 32.95 | 33.00 | -0.66% | |
| 33.60 | 33.66 | 33.20 | 33.22 | -0.75% | |
| 32.88 | 33.54 | 32.68 | 33.47 | +2.14% | |
| 33.30 | 33.30 | 32.59 | 32.77 | -1.50% | |
| 32.97 | 33.47 | 32.86 | 33.27 | +1.06% | |
| 32.68 | 32.99 | 32.47 | 32.92 | +2.11% | |
| 31.92 | 32.46 | 31.90 | 32.24 | +0.50% | |
| 32.23 | 32.49 | 31.96 | 32.08 | -0.62% | |
| 32.00 | 32.83 | 31.90 | 32.28 | +0.62% | |
| 31.90 | 32.58 | 31.79 | 32.08 | +0.28% | |
| 32.04 | 32.17 | 31.84 | 31.99 | -0.28% | |
| 32.04 | 32.23 | 31.89 | 32.08 | +0.12% | |
| 32.24 | 32.60 | 32.01 | 32.04 | -0.71% | |
| 32.24 | 32.45 | 31.97 | 32.27 | +0.50% | |
| 32.06 | 32.25 | 31.83 | 32.11 | -0.28% | |
| 31.55 | 32.20 | 31.42 | 32.20 | +1.55% | |
| 31.73 | 31.89 | 31.38 | 31.71 | -0.56% | |
| 30.98 | 31.91 | 30.89 | 31.89 | +4.18% | |
| 31.68 | 31.81 | 30.47 | 30.61 | -2.39% | |
| 31.56 | 31.75 | 31.31 | 31.36 | -0.25% | |
| 31.39 | 31.75 | 31.21 | 31.44 | -0.41% | |
| 32.26 | 32.37 | 31.45 | 31.57 | -1.50% | |
| 32.15 | 32.43 | 31.81 | 32.05 | +0.06% | |
| 32.37 | 32.47 | 32.01 | 32.03 | -1.20% | |
| 32.59 | 32.83 | 32.04 | 32.42 | -0.06% | |
| 32.39 | 32.77 | 32.20 | 32.44 | +0.50% | |
| 32.00 | 32.40 | 31.91 | 32.28 | +0.94% | |
| 31.76 | 32.30 | 31.66 | 31.98 | +0.09% | |
| 31.89 | 32.02 | 31.61 | 31.95 | +0.35% | |
| 31.33 | 32.16 | 31.28 | 31.84 | +1.69% | |
| 31.40 | 31.69 | 31.19 | 31.31 | -0.54% | |
| 30.77 | 31.54 | 30.73 | 31.48 | +3.89% | |
| 30.52 | 30.78 | 30.29 | 30.30 | -0.82% | |
| 30.54 | 30.77 | 30.31 | 30.55 | -0.20% | |
| 30.25 | 30.69 | 30.18 | 30.61 | +1.42% | |
| 30.57 | 30.60 | 29.98 | 30.18 | -1.08% | |
| 31.04 | 31.11 | 30.47 | 30.51 | -1.90% | |
| 30.56 | 31.18 | 30.53 | 31.10 | +1.34% | |
| 29.95 | 30.78 | 29.95 | 30.69 | +2.44% | |
| 30.20 | 30.43 | 29.86 | 29.96 | -0.66% | |
| 30.12 | 30.28 | 29.98 | 30.16 | +0.13% | |
| 29.77 | 30.18 | 29.63 | 30.12 | +1.24% | |
| 29.68 | 29.78 | 29.42 | 29.75 | -0.03% | |
| 29.57 | 30.04 | 29.56 | 29.76 | +0.47% | |
| 29.40 | 29.85 | 29.34 | 29.62 | +0.75% | |
| 29.38 | 29.72 | 29.26 | 29.40 | +0.41% | |
| 29.05 | 29.50 | 29.01 | 29.28 | +0.62% | |
| 29.07 | 29.46 | 29.00 | 29.10 | +0.07% | |
| 28.33 | 29.16 | 28.18 | 29.08 | +3.23% | |
| 27.84 | 28.27 | 27.83 | 28.17 | +0.90% | |
| 28.29 | 28.29 | 27.65 | 27.92 | -0.04% | |
| 27.65 | 28.06 | 27.48 | 27.93 | +1.64% | |
| 27.87 | 27.91 | 27.35 | 27.48 | -1.47% | |
| 27.54 | 28.16 | 27.54 | 27.89 | +1.27% | |
| 27.74 | 27.94 | 27.44 | 27.54 | -0.07% | |
| 27.36 | 27.89 | 27.25 | 27.56 | +0.07% | |
| 27.78 | 27.88 | 27.46 | 27.54 | +0.58% | |
| 27.86 | 28.06 | 27.22 | 27.38 | -2.70% | |
| 28.17 | 28.44 | 28.00 | 28.14 | -0.46% | |
| 28.39 | 28.59 | 28.26 | 28.27 | -1.12% | |
| 28.61 | 28.73 | 28.50 | 28.59 | +0.46% | |
| 28.61 | 28.80 | 28.38 | 28.46 | +0.32% | |
| 28.67 | 28.85 | 28.21 | 28.37 | -0.87% | |
| 28.78 | 29.04 | 28.55 | 28.62 | -0.87% | |
| 29.42 | 29.43 | 28.58 | 28.87 | -2.20% | |
| 29.27 | 29.83 | 29.00 | 29.52 | +0.17% | |
| 29.66 | 29.72 | 29.14 | 29.47 | -1.44% | |
| 29.75 | 30.00 | 29.49 | 29.90 | -0.30% | |
| 29.67 | 30.05 | 29.66 | 29.99 | -0.13% | |
| 29.61 | 30.19 | 29.55 | 30.03 | +0.64% | |
| 29.33 | 29.95 | 29.19 | 29.84 | +0.27% | |
| 29.67 | 30.22 | 29.67 | 29.76 | -0.80% | |
| 29.83 | 30.42 | 29.43 | 30.00 | -1.15% | |
| 30.11 | 30.78 | 29.90 | 30.35 | +1.81% | |
| 29.70 | 30.05 | 29.48 | 29.81 | -0.17% | |
| 29.34 | 29.86 | 28.84 | 29.86 | +1.50% | |
| 29.43 | 29.78 | 28.92 | 29.42 | -0.34% | |
| 31.42 | 31.53 | 29.24 | 29.52 | -4.37% | |
| 31.40 | 31.40 | 30.65 | 30.87 | -1.56% | |
| 31.32 | 31.50 | 31.03 | 31.36 | -0.44% | |
| 31.87 | 32.03 | 31.26 | 31.50 | -0.38% | |
| 31.62 | 31.89 | 31.41 | 31.62 | +0.48% | |
| 32.17 | 32.17 | 31.16 | 31.47 | -0.85% | |
| 31.47 | 32.02 | 31.45 | 31.74 | -0.09% | |
| 31.14 | 31.85 | 31.12 | 31.77 | +2.25% | |
| 30.89 | 31.10 | 30.53 | 31.07 | +0.75% | |
| 31.08 | 31.43 | 30.67 | 30.84 | -0.42% | |
| 31.13 | 31.36 | 30.85 | 30.97 | -0.48% | |
| 30.72 | 31.53 | 30.51 | 31.12 | +1.90% | |
| 30.69 | 31.20 | 30.13 | 30.54 | -0.84% | |
| 31.27 | 31.32 | 30.78 | 30.80 | -1.66% | |
| 30.93 | 31.42 | 30.60 | 31.32 | +1.29% | |
| 30.98 | 31.16 | 30.63 | 30.92 | +0.42% | |
| 31.61 | 31.61 | 30.72 | 30.79 | -2.35% | |
| 31.88 | 31.99 | 31.50 | 31.53 | -1.07% | |
| 32.12 | 32.12 | 31.76 | 31.87 | -0.38% | |
| 31.65 | 32.06 | 31.52 | 31.99 | +1.46% | |
| 32.06 | 32.27 | 31.50 | 31.53 | -1.22% | |
| 31.80 | 32.41 | 31.64 | 31.92 | +0.31% | |
| 32.13 | 32.21 | 31.51 | 31.82 | -1.67% | |
| 31.67 | 32.45 | 31.54 | 32.36 | +2.02% | |
| 31.44 | 32.20 | 31.44 | 31.72 | +0.76% | |
| 30.94 | 31.69 | 30.94 | 31.48 | +1.42% | |
| 31.06 | 31.20 | 30.51 | 31.04 | +0.10% | |
| 31.10 | 31.74 | 30.99 | 31.01 | -0.03% | |
| 31.54 | 31.73 | 30.73 | 31.02 | -1.93% | |
| 30.65 | 32.04 | 30.40 | 31.63 | +2.00% | |
| 32.55 | 32.65 | 28.85 | 31.01 | -4.29% | |
| 31.56 | 32.41 | 31.39 | 32.40 | +2.76% | |
| 31.74 | 32.03 | 31.52 | 31.53 | -1.22% | |
| 31.84 | 32.13 | 31.66 | 31.92 | -0.56% | |
| 32.24 | 32.35 | 31.98 | 32.10 | -0.40% | |
| 32.18 | 32.36 | 32.11 | 32.23 | +0.47% | |
| 31.98 | 32.14 | 31.75 | 32.08 | +0.60% | |
| 31.78 | 31.95 | 31.69 | 31.89 | +0.19% | |
| 31.46 | 31.97 | 31.46 | 31.83 | +1.08% | |
| 31.52 | 31.58 | 31.20 | 31.49 | +0.06% | |
| 30.98 | 31.53 | 30.95 | 31.47 | +1.12% | |
| 31.71 | 31.72 | 31.09 | 31.12 | -1.77% | |
| 32.01 | 32.12 | 31.67 | 31.68 | -1.06% | |
| 31.43 | 32.21 | 31.31 | 32.02 | +1.97% | |
| 31.46 | 31.49 | 31.14 | 31.40 | -0.03% | |
| 31.22 | 31.47 | 30.96 | 31.41 | +0.93% | |
| 31.38 | 31.41 | 30.93 | 31.12 | -0.29% | |
| 30.97 | 31.48 | 30.97 | 31.21 | +1.20% | |
| 30.22 | 30.96 | 30.22 | 30.84 | +2.25% | |
| 30.51 | 30.91 | 30.11 | 30.16 | -0.92% | |
| 30.69 | 30.85 | 30.42 | 30.44 | -1.27% | |
| 30.78 | 31.17 | 30.63 | 30.83 | -0.26% | |
| 31.47 | 31.72 | 30.88 | 30.91 | -2.03% | |
| 31.83 | 31.95 | 31.50 | 31.55 | -0.91% | |
| 31.96 | 32.01 | 31.70 | 31.84 | -0.16% | |
| 31.89 | 32.30 | 31.78 | 31.89 | -0.72% | |
| 31.95 | 32.30 | 31.86 | 32.12 | +0.53% | |
| 31.99 | 32.29 | 31.80 | 31.95 | -0.44% | |
| 32.39 | 32.73 | 32.07 | 32.09 | -1.02% | |
| 32.37 | 32.65 | 32.17 | 32.42 | +0.06% | |
| 32.14 | 32.63 | 32.01 | 32.40 | +1.25% | |
| 31.74 | 32.14 | 31.74 | 32.00 | +1.27% | |
| 31.88 | 31.89 | 31.51 | 31.60 | -0.88% | |
| 31.96 | 31.99 | 31.53 | 31.88 | -0.09% | |
| 31.95 | 32.24 | 31.91 | 31.91 | -0.25% | |
| 31.85 | 32.28 | 31.84 | 31.99 | +0.95% | |
| 32.24 | 32.27 | 31.57 | 31.69 | -2.04% | |
| 32.06 | 32.48 | 32.06 | 32.35 | +0.78% | |
| 31.63 | 32.16 | 31.57 | 32.10 | +1.81% | |
| 31.74 | 31.93 | 31.51 | 31.53 | -1.47% | |
| 31.60 | 32.10 | 31.60 | 32.00 | +1.30% | |
| 32.08 | 32.18 | 31.52 | 31.59 | -1.53% | |
| 32.28 | 32.43 | 31.95 | 32.08 | -0.31% | |
| 31.77 | 32.18 | 31.56 | 32.18 | +1.32% | |
| 31.43 | 31.76 | 31.01 | 31.76 | +0.51% | |
| 31.94 | 32.14 | 31.19 | 31.60 | -1.53% | |
| 31.83 | 33.30 | 31.83 | 32.09 | +0.69% | |
| 32.31 | 32.36 | 31.69 | 31.87 | -2.27% | |
| 33.43 | 33.43 | 32.58 | 32.61 | -2.42% | |
| 33.37 | 33.46 | 33.06 | 33.42 | +0.18% | |
| 33.30 | 33.42 | 33.10 | 33.36 | +0.21% | |
| 33.37 | 33.38 | 32.86 | 33.29 | 0.00% | |
| 33.28 | 33.48 | 32.97 | 33.29 | +0.54% | |
| 32.92 | 33.29 | 32.82 | 33.11 | +0.73% | |
| 32.85 | 33.09 | 32.80 | 32.87 | +0.24% | |
| 32.54 | 32.82 | 32.24 | 32.79 | +0.46% | |
| 32.64 | 32.99 | 32.32 | 32.64 | +0.25% | |
| 33.08 | 33.31 | 32.42 | 32.56 | -1.51% | |
| 32.82 | 33.28 | 32.82 | 33.06 | +0.43% | |
| 32.46 | 32.95 | 32.42 | 32.92 | +1.17% | |
| 32.61 | 32.84 | 32.30 | 32.54 | 0.00% | |
| 32.85 | 33.04 | 32.51 | 32.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMH chart for longer ranges.