American Homes 4 Rent Stock Price History, AMH Historical Prices

Add to My Stocks
$22.36 $0.25 (1.11%) AMH stock closing price Aug 15, 2017 (Closing)

View and download American Homes 4 Rent stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with American Homes 4 Rent price to earnings ratio data. The American Homes 4 Rent stock price history chart shows that the stock price was at a low of 13.21 on 11 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1522.4522.5022.2722.3611302249N/A6.20
2017-08-1422.1622.7322.1322.612137918N/A6.26
2017-08-1121.5322.1221.3522.062949221N/A6.11
2017-08-1022.0222.5021.9522.112580683N/A6.13
2017-08-0922.2122.2922.0022.081433969N/A6.12
2017-08-0822.5122.6222.1022.201343836N/A6.15
2017-08-0722.4922.5922.4122.50700767N/A6.23
2017-08-0422.7222.9922.3522.501924474N/A5.99
2017-08-0322.7322.8322.5022.681058702N/A6.04
2017-08-0223.1123.1122.6622.76953008N/A6.06
2017-08-0123.0723.2222.8923.11963679N/A6.15
2017-07-3123.0923.1122.6723.011399239N/A6.12
2017-07-2822.9623.1622.9523.111120897N/A6.15
2017-07-2723.1023.1222.9022.95851344N/A6.11
2017-07-2623.0423.1922.9223.171311538N/A6.17
2017-07-2523.1223.2322.9523.041522937N/A6.13
2017-07-2423.0023.1822.8223.111602447N/A6.15
2017-07-2122.9223.0322.8123.00473721N/A6.12
2017-07-2022.9623.0922.8522.881028759N/A6.09
2017-07-1922.9322.9522.8122.911215430N/A6.10
2017-07-1823.0323.0522.8222.901059364N/A6.09
2017-07-1722.9122.9822.7622.982299746N/A6.12
2017-07-1422.9323.0922.8622.871513320N/A6.09
2017-07-1322.8722.8722.4822.801616266N/A6.07
2017-07-1222.7222.9922.7222.881489486N/A6.09
2017-07-1122.4922.6822.2922.601727802N/A6.01
2017-07-1022.7022.7022.4222.422347441N/A5.97
2017-07-0722.2822.5722.2322.482399744N/A5.98
2017-07-0622.4322.5322.2422.292024000N/A5.93
2017-07-0522.6522.6622.4222.471703923N/A5.98
2017-07-0322.6422.7022.2422.61878855N/A6.02
2017-06-3022.3822.6322.2122.571817433N/A6.01
2017-06-2922.3522.6022.1322.291308763N/A5.93
2017-06-2822.5522.6222.3022.411402978N/A5.96
2017-06-2722.4022.6121.9422.481670203N/A5.98
2017-06-2622.8122.8222.4422.451412403N/A5.97
2017-06-2322.7822.9122.6422.703632830N/A6.04
2017-06-2222.6322.8522.5622.741815164N/A6.05
2017-06-2122.4922.6522.2822.542485412N/A6.00
2017-06-2022.7222.8322.2222.542242122N/A6.00
2017-06-1922.5322.6922.5122.661744293N/A6.03
2017-06-1622.3522.5722.3122.573289777N/A6.01
2017-06-1522.1922.4622.1922.423456777N/A5.97
2017-06-1422.3622.7222.2722.364258800N/A5.95
2017-06-1321.8522.2621.8022.215889267N/A5.91
2017-06-1221.8922.1421.7621.882649111N/A5.82
2017-06-0922.2522.4621.9422.002920756N/A5.85
2017-06-0822.4722.5022.1222.233621764N/A5.92
2017-06-0722.3822.5422.3122.422232506N/A5.97
2017-06-0622.7322.7322.3222.352417959N/A5.95
2017-06-0523.0023.1022.7122.802301936N/A6.07
2017-06-0222.8223.2322.8123.191810499N/A6.17
2017-06-0122.4422.7322.4222.691516008N/A6.04
2017-05-3122.3922.5622.3922.471513066N/A5.98
2017-05-3022.3722.4922.2522.391191375N/A5.96
2017-05-2622.4022.4822.2822.361239025N/A5.95
2017-05-2522.8222.8222.3522.352212274N/A5.95
2017-05-2422.5322.8022.4922.721023691N/A6.05
2017-05-2322.4222.6622.3222.571304262N/A6.01
2017-05-2222.2422.4222.1522.312118731N/A5.94
2017-05-1922.1322.5922.0522.193074857N/A5.91
2017-05-1822.2122.2322.0222.162659294N/A5.90
2017-05-1722.1922.4022.1322.171482387N/A5.90
2017-05-1622.5722.6222.1722.241441280N/A5.92
2017-05-1522.3022.6622.2922.571330430N/A6.01
2017-05-1222.5322.5722.2822.301391273N/A5.93
2017-05-1122.1422.6022.0022.492750141N/A5.99
2017-05-1022.2322.4122.0522.071987804N/A5.87
2017-05-0922.3422.3922.1322.222024426N/A5.91
2017-05-0822.2922.3822.1922.322327594N/A5.94
2017-05-0522.7123.0422.2522.272331714N/A5.93
2017-05-0422.9222.9222.5222.691648149N/A6.19
2017-05-0323.0023.0622.7222.931064784N/A6.25
2017-05-0223.2423.2822.8122.901124869N/A6.24
2017-05-0123.1523.3623.0723.221260221N/A6.33
2017-04-2823.3323.3322.9323.051181159N/A6.29
2017-04-2723.0023.5023.0023.331249913N/A6.36
2017-04-2623.4923.4923.0523.061728943N/A6.29
2017-04-2523.4023.6423.3223.481264959N/A6.40
2017-04-2423.6523.7422.9423.381570883N/A6.38
2017-04-2123.5223.6623.4323.621141495N/A6.44
2017-04-2023.6223.7523.4623.621685419N/A6.44
2017-04-1923.7523.8023.5823.60895270N/A6.28
2017-04-1823.6523.8323.5623.76994220N/A6.32
2017-04-1723.2923.5823.2723.58676772N/A6.28
2017-04-140.000.000.0023.230N/AN/A
2017-04-1323.2423.3023.0923.231865795N/A6.18
2017-04-1223.4723.5323.2923.311609538N/A6.20
2017-04-1123.3923.5723.3123.501085136N/A6.25
Get more Data

American Homes 4 Rent Stock Chart

View AMH PE ratio, PS ratio stocks charts and compare with peers.
AMH Chart
Note: Compare American Homes 4 Rent stock price history with the index and industry peers.

American Homes 4 Rent Historical Prices: Past 5 years

Max Stock Price 23.77 Feb 28,2017
Min Stock Price 13.21 Feb 11,2016
Avg Stock Price 18.1

American Homes 4 Rent Historical PS ratio: Past 5 years

Max PS Ratio 16.37 Jul 24,2014
Min PS Ratio 4.62 Feb 29,2016
Avg PS Ratio 7.9

AMH Industry Peers

Company Price Change (%)
Sun Communities (SUI)89.080.01 (0.01%)
American Campus (ACC)47.180.07 (0.15%)
American Residential Properties (ARPI)15.890.2 (1.24%)
Starwood Waypnt (SFR)36.830.04 (0.11%)
Silver Bay Realty (SBY)21.490 (0%)
Blackstone Group (BX)32.260.17 (0.52%)
Cohn & Steers (CNS)39.520.29 (0.73%)

We provide American Homes 4 Rent historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick American Homes 4 Rent stock analysis. American Homes 4 Rent stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock.   AMH saw a high of 22.5, and a low of 22.27 on last trading day. American Homes 4 Rent historical P/S ratio was at a high of 16.37 on 24 Jul, 2014 and a low of 4.62 on 29 Feb, 2016. .