American Homes 4 Rent Stock Price History, AMH Historical Prices

Add to My Stocks
$21.83 $0.01 (0.05%) AMH stock closing price Jun 21, 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
2018-06-20 21.59 21.9 21.47 21.84 3,332,262 2730 6.35
2018-06-19 21.13 21.59 21.13 21.53 6,353,964 2691.25 6.26
2018-06-18 21.02 21.21 20.88 21.2 2,183,775 2650 6.16
2018-06-15 21.04 21.27 20.99 21.03 3,286,777 2628.75 6.11
2018-06-14 20.9 21.15 20.9 21.04 2,188,095 2630 6.12
2018-06-13 21.11 21.22 20.89 20.96 2,384,655 2620 6.09
2018-06-12 20.94 21.26 20.9 21.14 2,218,999 2642.5 6.14
2018-06-11 20.95 21.01 20.83 20.91 1,281,496 2613.75 6.08
2018-06-08 20.78 20.98 20.78 20.95 1,338,791 2618.75 6.09
2018-06-07 20.92 20.95 20.64 20.77 3,297,086 2596.25 6.04
2018-06-06 20.73 20.92 20.71 20.9 2,734,163 2612.5 6.07
2018-06-05 20.64 20.98 20.59 20.8 4,666,421 2600 6.05
2018-06-04 20.2 20.65 20.12 20.64 3,119,065 2580 6
2018-06-01 19.91 20.17 19.8 20.17 2,261,903 2521.25 5.86
2018-05-31 19.92 19.99 19.77 19.92 2,875,407 2490 5.79
2018-05-30 19.7 20.04 19.67 19.99 1,168,035 2498.75 5.81
2018-05-29 19.58 19.74 19.41 19.67 2,220,978 2458.75 5.72
2018-05-25 19.69 19.75 19.57 19.62 954,497 2452.5 5.7
2018-05-24 19.74 19.84 19.6 19.7 1,321,694 2462.5 5.73
2018-05-23 19.61 19.81 19.5 19.69 3,436,849 2461.25 5.72
2018-05-22 19.8 19.81 19.56 19.59 1,829,095 2448.75 5.69
2018-05-21 19.78 19.87 19.59 19.77 2,700,070 2471.25 5.75
2018-05-18 19.81 19.82 19.65 19.7 2,399,803 2462.5 5.73
2018-05-17 19.91 20 19.74 19.79 1,324,600 2473.75 5.75
2018-05-16 20.03 20.16 19.89 19.9 2,202,226 2487.5 5.78
2018-05-15 20.41 20.41 20.04 20.05 3,451,092 2506.25 5.83
2018-05-14 20.7 20.78 20.4 20.54 3,099,776 2567.5 5.97
2018-05-11 21.01 21.06 20.89 20.95 1,846,654 2618.75 6.09
2018-05-10 20.8 20.99 20.73 20.89 1,979,925 2611.25 6.07
2018-05-09 20.56 20.79 20.55 20.73 1,595,788 2591.25 6.03
2018-05-08 20.42 20.67 20.42 20.58 1,664,428 2572.5 5.98
2018-05-07 20.52 20.63 20.43 20.52 1,345,614 2565 5.96
2018-05-04 20.16 20.65 20.03 20.49 2,111,534 2561.25 5.96
2018-05-03 20.17 20.24 20.04 20.23 1,045,936 - 6.03
2018-05-02 20.2 20.3 20.06 20.23 1,405,334 - 6.03
2018-05-01 20.21 20.3 20.08 20.25 1,501,429 - 6.04
2018-04-30 20.14 20.3 20.01 20.2 1,487,179 - 6.03
2018-04-27 19.97 20.19 19.92 20.08 1,669,661 - 5.99
2018-04-26 19.93 20.06 19.85 19.98 1,612,123 - 5.96
2018-04-25 19.79 19.9 19.61 19.83 1,023,405 - 5.91
2018-04-24 19.71 19.84 19.58 19.81 2,293,852 - 5.91
2018-04-23 19.76 19.81 19.6 19.67 1,189,389 - 5.87
2018-04-20 19.87 19.91 19.69 19.73 950,989 - 5.89
2018-04-19 19.98 19.98 19.76 19.81 981,007 - 5.91
2018-04-18 20.16 20.16 19.93 20.03 668,537 - 5.97
2018-04-17 19.89 20.13 19.82 20.05 1,401,275 - 5.98
2018-04-16 19.83 19.99 19.7 19.89 895,628 - 5.93
2018-04-13 19.71 19.79 19.62 19.74 1,324,291 - 5.89
2018-04-12 19.89 19.89 19.65 19.71 1,216,404 - 5.88
2018-04-11 19.79 20 19.76 19.86 1,519,196 - 5.92
2018-04-10 19.81 19.98 19.76 19.89 2,538,318 - 5.93
2018-04-09 19.81 19.81 19.65 19.69 1,797,714 - 5.87
2018-04-06 19.75 19.89 19.6 19.71 3,120,605 - 5.88
2018-04-05 19.84 19.88 19.6 19.83 2,844,424 - 5.91
2018-04-04 19.67 19.92 19.65 19.86 1,247,409 - 5.92
2018-04-03 19.7 19.8 19.54 19.75 1,785,621 - 5.89
2018-04-02 19.77 19.82 19.49 19.66 2,486,059 - 5.86
2018-03-30 0 0 0 20.08 0 - -
2018-03-29 19.94 20.26 19.8 20.08 2,413,103 - 5.99
2018-03-28 19.51 19.83 19.51 19.78 1,177,547 - 5.9
2018-03-27 19.27 19.68 19.09 19.44 1,351,523 - 5.8
2018-03-26 19.24 19.3 19.02 19.24 1,045,543 - 5.74
2018-03-23 19.38 19.47 19.02 19.05 1,755,384 - 5.68
2018-03-22 19.5 19.74 19.37 19.38 1,414,038 - 5.78
2018-03-21 19.69 19.7 19.46 19.58 1,459,302 - 5.84
2018-03-20 19.72 19.84 19.61 19.76 2,126,946 - 5.89
2018-03-19 19.91 19.91 19.57 19.72 1,612,946 - 5.88
2018-03-16 19.58 19.92 19.46 19.86 2,830,130 - 5.92
2018-03-15 19.57 19.65 19.47 19.62 2,888,445 - 5.85
2018-03-14 19.73 19.75 19.49 19.57 2,178,144 - 5.84
2018-03-13 19.76 19.89 19.62 19.75 1,620,260 - 5.89
2018-03-12 19.78 19.84 19.6 19.73 2,379,587 - 5.89
2018-03-09 19.7 19.78 19.56 19.78 1,444,666 - 5.9
2018-03-08 19.92 19.92 19.63 19.68 886,130 - 5.87
2018-03-07 19.6 19.96 19.59 19.92 1,575,053 - 5.94
2018-03-06 19.54 19.73 19.32 19.69 2,438,785 - 5.87
2018-03-05 19.37 19.74 19.29 19.58 1,589,811 - 5.84
2018-03-02 19.27 19.48 19.13 19.43 2,073,623 - 5.8
2018-03-01 19.15 19.51 19.1 19.28 2,284,692 - 5.75
2018-02-28 19.35 19.5 19.19 19.19 3,481,785 - 5.72
2018-02-27 19.49 19.55 19.28 19.29 4,957,059 - 5.75
2018-02-26 19.25 19.58 19.12 19.57 2,784,285 - 5.84
2018-02-23 19.32 19.55 19.08 19.27 3,568,142 - 5.75
2018-02-22 19.21 19.49 19.03 19.4 1,750,714 404.17 5.48
2018-02-21 19.36 19.49 19.07 19.08 1,351,420 397.5 5.39
2018-02-20 19.55 19.82 19.38 19.4 1,206,928 404.17 5.48
2018-02-19 0 0 0 19.69 0 - -
2018-02-16 19.47 19.7 19.47 19.69 3,324,694 410.21 5.56
2018-02-15 19.21 19.51 19.15 19.47 2,018,701 405.63 5.5
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 Price18.58

American Homes 4 Rent Historical PE ratio: Past 5 years

Max PE Ratio2730Jun 20,2018
Min PE Ratio390.21Feb 08,2018
Avg PE Ratio1072.14

American Homes 4 Rent Historical PS ratio: Past 5 years

Max PS Ratio16.37Jul 24,2014
Min PS Ratio4.62Feb 29,2016
Avg PS Ratio7.52

AMH Industry Peers

Company Price Change (%)
Sun Communities (SUI)96.410.08 (0.08%)
Apartment Investment And Management (AIV)42.040.59 (1.42%)
Silver Bay Realty (SBY)21.490 (0%)
Blackstone Group (BX)32.440.3 (0.92%)
Cohn & Steers (CNS)42.130.68 (1.59%)
Trade Street Residential (TSRE)6.790 (0%)
Essex Property Trust (ESS)234.611.09 (0.47%)

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 $21.9, and a low of $21.75 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.