American Homes 4 Rent
AMHNYSEReal Estate● Active
$33.27
+$0.35(+1.06%)
Market Cap$12.0B
P/E Ratio—
52W High$37.23
52W Low$27.22
American Homes 4 Rent（AMH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
amh · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$44.07
Dec 31, 2021
-24.5% from here
5-Year Low5Y
$27.22
Mar 20, 2026
+22.2% from low
IPO Priceadj.
$15.60
Aug 1, 2013
+113.3% since IPO
1 Year Ago
$36.70
Jun 9, 2025
-9.3% in 1Y
5 Years Ago
$38.55
Jun 8, 2021
-13.7% in 5Y
10 Years Ago
$18.01
Jun 8, 2016
+84.7% in 10Y
Historical Price Data · AMH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.97 | $33.47 | $32.86 | $33.27 | $33.27 | 2.9M | +0.91% |
| Jun 4, 2026 | $32.68 | $32.99 | $32.47 | $32.92 | $32.92 | 2.1M | +0.73% |
| Jun 3, 2026 | $31.92 | $32.46 | $31.90 | $32.24 | $32.24 | 2.7M | +1.00% |
| Jun 2, 2026 | $32.23 | $32.49 | $31.96 | $32.08 | $32.08 | 2.4M | -0.47% |
| Jun 1, 2026 | $32.00 | $32.83 | $31.90 | $32.28 | $32.28 | 3.2M | +0.88% |
| May 29, 2026 | $31.90 | $32.58 | $31.79 | $32.08 | $32.08 | 6.1M | +0.56% |
| May 28, 2026 | $32.04 | $32.17 | $31.84 | $31.99 | $31.99 | 1.8M | -0.16% |
| May 27, 2026 | $32.03 | $32.23 | $31.89 | $32.08 | $32.08 | 2.1M | +0.16% |
| May 26, 2026 | $32.24 | $32.60 | $32.01 | $32.04 | $32.04 | 2.2M | -0.62% |
| May 22, 2026 | $32.24 | $32.45 | $31.97 | $32.27 | $32.27 | 2.1M | +0.09% |
| May 21, 2026 | $32.06 | $32.25 | $31.83 | $32.11 | $32.11 | 2.0M | +0.16% |
| May 20, 2026 | $31.55 | $32.20 | $31.42 | $32.20 | $32.20 | 2.7M | +2.06% |
| May 19, 2026 | $31.73 | $31.89 | $31.38 | $31.71 | $31.71 | 4.4M | -0.06% |
| May 18, 2026 | $30.98 | $31.91 | $30.89 | $31.89 | $31.89 | 5.6M | +2.94% |
| May 15, 2026 | $31.68 | $31.81 | $30.47 | $30.61 | $30.61 | 4.2M | -3.38% |
| May 14, 2026 | $31.56 | $31.75 | $31.31 | $31.36 | $31.36 | 4.0M | -0.63% |
| May 13, 2026 | $31.39 | $31.75 | $31.21 | $31.44 | $31.44 | 3.6M | +0.16% |
| May 12, 2026 | $32.26 | $32.37 | $31.45 | $31.57 | $31.57 | 6.2M | -2.14% |
| May 11, 2026 | $32.15 | $32.42 | $31.81 | $32.05 | $32.05 | 3.4M | -0.31% |
| May 8, 2026 | $32.37 | $32.47 | $32.01 | $32.03 | $32.03 | 3.4M | -1.05% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AMH
Jan 1 → Dec 31 · 6 years2026+4.5%$31.84 → $33.27
+4.5%
2025-14.0%$37.32 → $32.10
-14.0%
2024+3.4%$36.18 → $37.42
+3.4%
2023+19.6%$30.07 → $35.96
+19.6%
2022-31.0%$43.69 → $30.14
-31.0%
2021+12.6%$38.73 → $43.61
+12.6%
Best Year2023 · +19.6%
Worst Year2022 · -31.0%
Positive Years4 / 6
Avg Annual Return-0.8%
6Y Total Return-14.1%
6Y CAGR~-2.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in AMH?
If you invested $1,000 in AMH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,847
Total Return+84.7%
CAGR~+6.3% / yr
Profit+$847
Based on Jun 8, 2016 · $18.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
American Homes 4 Rent（AMH）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $33.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AMH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AMH 历史股价FMP 日线复权 OHLCV