American Homes 4 Rent Stock Price History, AMH Historical Prices

Add to My Stocks
$19.69 $0.22 (1.13%) AMH stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download American Homes 4 Rent stock price history here. Daily open, high, low, and end of day closing price for the company, along with American Homes 4 Rent price earnings ratio, and the price to sales ratio are available in this historical stock price data. The American Homes 4 Rent stock price history chart shows that the stock price reached a high of $23.77 on Feb 28, 2017, and a low of $13.21 on Feb 11, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 19.47 19.7 19.47 19.69 3,322,230 410.21 5.56
2018-02-15 19.21 19.5 19.15 19.47 2,017,914 405.63 5.5
2018-02-14 19.02 19.24 18.92 19.18 1,826,019 399.58 5.41
2018-02-13 19.03 19.3 18.85 19.21 1,582,053 400.21 5.42
2018-02-12 18.87 19.1 18.54 19.02 2,958,899 396.25 5.37
2018-02-09 18.86 19.01 18.39 18.86 5,914,732 392.92 5.32
2018-02-08 19.4 19.49 18.73 18.73 2,691,451 390.21 5.29
2018-02-07 19.62 19.98 19.4 19.41 2,107,141 404.38 5.48
2018-02-06 19.35 19.74 19.12 19.56 3,146,582 407.5 5.52
2018-02-05 20.15 20.22 19.5 19.59 2,656,243 408.13 5.53
2018-02-02 20.28 20.28 20.04 20.25 2,721,331 421.88 5.72
2018-02-01 20.72 20.89 20.27 20.43 3,049,741 425.63 5.77
2018-01-31 20.19 20.8 20.13 20.79 4,124,620 433.13 5.87
2018-01-30 20.11 20.18 20 20.1 1,768,493 418.75 5.67
2018-01-29 20.41 20.42 20.14 20.16 1,042,371 420 5.69
2018-01-26 20.59 20.64 20.34 20.36 1,131,504 424.17 5.75
2018-01-25 20.61 20.71 20.41 20.53 922,758 427.71 5.79
2018-01-24 20.73 20.81 20.45 20.6 1,269,891 429.17 5.81
2018-01-23 20.64 20.75 20.31 20.73 3,121,632 431.88 5.85
2018-01-22 20.49 20.6 20.3 20.57 2,091,422 428.54 5.81
2018-01-19 20.15 20.43 20.15 20.41 2,184,092 425.21 5.76
2018-01-18 20.39 20.4 20.22 20.27 1,916,030 422.29 5.72
2018-01-17 20.42 20.46 20.24 20.42 2,084,550 425.42 5.76
2018-01-16 20.52 20.63 20.3 20.32 1,837,156 423.33 5.74
2018-01-12 20.46 20.53 20.37 20.46 2,454,430 426.25 5.77
2018-01-11 20.83 20.83 20.45 20.54 4,911,663 427.92 5.8
2018-01-10 20.67 20.88 20.63 20.77 3,353,050 432.71 5.86
2018-01-09 20.96 20.96 20.62 20.74 1,821,126 432.08 5.85
2018-01-08 20.87 21.03 20.84 20.9 1,523,356 435.42 5.9
2018-01-05 21.15 21.19 20.89 20.93 1,406,626 436.04 5.91
2018-01-04 21.46 21.55 21.09 21.13 2,549,606 440.21 5.96
2018-01-03 21.5 21.67 21.4 21.48 1,805,284 447.5 6.06
2018-01-02 21.86 21.86 21.49 21.49 1,499,621 447.71 6.07
2017-12-29 21.85 21.87 21.69 21.84 1,076,305 455 6.16
2017-12-28 21.75 21.93 21.7 21.89 937,194 456.04 6.18
2017-12-27 21.85 21.85 21.74 21.77 568,940 453.54 6.14
2017-12-26 21.81 21.96 21.72 21.8 806,917 454.17 6.15
2017-12-22 21.98 21.98 21.72 21.78 1,091,727 453.75 6.15
2017-12-21 21.87 22.06 21.7 21.98 1,454,188 457.92 6.2
2017-12-20 22.03 22.07 21.71 21.72 2,352,630 452.5 6.13
2017-12-19 22.36 22.36 21.86 22.02 1,643,811 458.75 6.22
2017-12-18 22.33 22.43 22.29 22.32 1,286,589 465 6.3
2017-12-15 22.39 22.39 22.1 22.25 1,848,396 463.54 6.28
2017-12-14 21.93 22.07 21.87 22.01 1,800,649 458.54 6.21
2017-12-13 21.93 21.97 21.74 21.91 1,861,173 456.46 6.18
2017-12-12 21.76 21.91 21.73 21.88 1,569,613 455.83 6.18
2017-12-11 21.73 21.89 21.69 21.84 1,096,618 455 6.16
2017-12-08 21.83 21.83 21.51 21.77 2,190,889 453.54 6.14
2017-12-07 21.25 21.44 21.25 21.42 843,426 446.25 6.05
2017-12-06 21.39 21.39 21.26 21.31 1,161,600 443.96 6.01
2017-12-05 21.57 21.63 21.23 21.32 2,897,811 444.17 6.02
2017-12-04 21.91 21.91 21.55 21.59 1,985,804 449.79 6.09
2017-12-01 21.54 21.62 21.28 21.56 1,747,016 449.17 6.09
2017-11-30 21.81 21.89 21.38 21.48 2,260,142 447.5 6.06
2017-11-29 21.52 21.81 21.5 21.76 1,694,925 453.33 6.14
2017-11-28 21.76 21.85 21.5 21.59 1,306,206 449.79 6.09
2017-11-27 21.94 22.03 21.77 21.77 1,328,245 453.54 6.14
2017-11-24 21.88 22.06 21.75 22.01 2,363,786 458.54 6.21
2017-11-23 0 0 0 21.8 0 - -
2017-11-22 21.88 21.93 21.8 21.8 1,144,970 454.17 6.15
2017-11-21 21.65 21.86 21.64 21.85 1,159,586 455.21 6.17
2017-11-20 21.45 21.74 21.3 21.65 1,864,543 451.04 6.11
2017-11-17 21.7 21.8 21.44 21.45 1,746,047 446.88 6.05
2017-11-16 21.53 21.87 21.42 21.68 4,222,719 451.67 6.12
2017-11-15 21.87 22.01 21.55 21.58 3,843,398 449.58 6.09
2017-11-14 22.05 22.12 21.8 21.85 1,919,078 455.21 6.17
2017-11-13 22.08 22.24 21.84 22.12 2,141,336 460.83 6.24
2017-11-10 21.95 22.33 21.91 22.13 2,291,897 461.04 6.25
2017-11-09 21.84 21.97 21.77 21.9 2,121,888 456.25 6.18
2017-11-08 21.89 22 21.85 21.9 1,626,979 456.25 6.18
2017-11-07 21.67 22.07 21.67 21.91 3,096,455 456.46 6.18
2017-11-06 21.6 21.8 21.48 21.74 2,830,029 452.92 6.14
2017-11-03 21 21.51 20.47 21.41 8,705,952 446.04 6.04
2017-11-02 21.48 21.69 21.42 21.59 1,519,603 - 5.98
2017-11-01 21.22 21.51 21.22 21.46 1,636,081 - 5.95
2017-10-31 21.36 21.47 21.22 21.28 1,199,939 - 5.9
2017-10-30 21.5 21.55 21.35 21.41 1,025,226 - 5.93
2017-10-27 21.38 21.56 21.29 21.48 1,011,813 - 5.95
2017-10-26 21.4 21.46 21.29 21.32 1,042,290 - 5.91
2017-10-25 21.52 21.68 21.35 21.4 1,619,584 - 5.93
2017-10-24 21.7 21.76 21.4 21.49 1,497,083 - 5.95
2017-10-23 21.7 21.73 21.48 21.71 1,565,604 - 6.02
2017-10-20 21.45 21.64 21.36 21.58 1,851,756 - 5.98
2017-10-19 21.45 21.51 21.36 21.38 1,319,258 - 5.92
2017-10-18 21.67 21.69 21.47 21.47 1,791,859 - 5.95
2017-10-17 21.48 21.79 21.47 21.67 1,495,418 - 6
2017-10-16 21.77 21.77 21.49 21.55 1,708,649 - 5.97
2017-10-13 21.76 21.84 21.58 21.77 1,209,963 - 6.03
2017-10-12 21.72 21.75 21.6 21.74 958,524 - 6.02
Get more Data

American Homes 4 Rent Stock History 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 Stock Price History: Past 5 years

Max Stock Price23.77Feb 28,2017
Min Stock Price13.21Feb 11,2016
Avg Stock Price18.48

American Homes 4 Rent Historical PE ratio: Past 5 years

Max PE Ratio465Dec 18,2017
Min PE Ratio390.21Feb 08,2018
Avg PE Ratio438.85

American Homes 4 Rent Historical PS ratio: Past 5 years

Max PS Ratio16.37Jul 24,2014
Min PS Ratio4.62Feb 29,2016
Avg PS Ratio7.64

AMH Industry Peers

Company Price Change (%)
Sun Communities (SUI)87.240.72 (0.83%)
Apartment Investment And Management (AIV)39.690.32 (0.81%)
Silver Bay Realty (SBY)21.490 (0%)
Blackstone Group (BX)34.510.14 (0.4%)
Cohn & Steers (CNS)40.640.34 (0.84%)
Trade Street Residential (TSRE)6.790 (0%)
Essex Property Trust (ESS)229.670.1 (0.04%)

American Homes 4 Rent share price history helps an investor analyze a company's history and do American Homes 4 Rent stock analysis . The price movement is easily depicted in the American Homes 4 Rent stock price history chart. The daily volume changes indicate the investor interest in the stock. AMH stock saw a high of $19.7, and a low of $19.47 on last trading day. The company's P/S ratio was at a high of 16.37 on Jul 24, 2014 according to our American Homes 4 Rent stock history data.