Historical Stock Price
| Home |
| Free Dividend Report |
| AMH Dividend History |
| AMH Historical Stock Prices |
| AMH Preferred Stock |
| AMH Options Chain |
| Stock Message Boards |
American Homes 4 Rent (AMH) has the following price history information. Looking back at AMH historical stock prices for the last five trading days, on April 11, 2024, AMH opened at $36.34, traded as high as $36.35 and as low as $35.61, and closed at $36.09. Trading volume was a total of 1.74M shares. On April 12, 2024, AMH opened at $36.07, traded as high as $36.07 and as low as $35.43, and closed at $35.56. Trading volume was a total of 1.49M shares. On April 15, 2024, AMH opened at $35.79, traded as high as $35.79 and as low as $34.85, and closed at $35.07. Trading volume was a total of 1.33M shares. On April 16, 2024, AMH opened at $35.02, traded as high as $35.02 and as low as $34.59, and closed at $34.67. Trading volume was a total of 1.46M shares. On April 17, 2024, AMH opened at $34.77, traded as high as $34.98 and as low as $34.45, and closed at $34.66. Trading volume was a total of 1.94M shares.
AMH Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into American Homes 4 Rent shares, starting with a $10,000 purchase of AMH, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $16.00 | ||
| End price/share: | $34.66 | ||
| Starting shares: | 625.00 | ||
| Ending shares: | 711.47 | ||
| Dividends reinvested/share: | $3.61 | ||
| Total return: | 146.60% | ||
| Average Annual Total Return: | 9.45% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,657.14 | ||
| Years: | 9.99 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/17/2024 | ||
| Start price/share: | $16.00 | ||
| End price/share: | $34.66 | ||
| Dividends collected/share: | $3.61 | ||
| Total return: | 139.19% | ||
| Average Annual Total Return: | 9.12% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $23,924.11 | ||
| Years: | 9.99 | ||
 | |||||
| AMH Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/11/2024 | $36.34 | $36.35 | $35.61 | $36.09 | 1.74M |
| 04/12/2024 | $36.07 | $36.07 | $35.43 | $35.56 | 1.49M |
| 04/15/2024 | $35.79 | $35.79 | $34.85 | $35.07 | 1.33M |
| 04/16/2024 | $35.02 | $35.02 | $34.59 | $34.67 | 1.46M |
| 04/17/2024 | $34.77 | $34.98 | $34.45 | $34.66 | 1.94M |
|
| About American Homes 4 Rent |
| American Homes 4 Rent is a real estate investment trust. Co. is focused on acquiring, developing, renovating, leasing and operating single-family homes as rental properties. American Homes 4 Rent, L.P. and its consolidated subsidiaries are the entities through which Co. conducts substantially all of its business and owns, directly or through subsidiaries, substantially all of its assets. Co. owns various single-family properties in selected sub-markets of metropolitan statistical areas in various states. Co.'s portfolio of single-family properties, including those held in its unconsolidated joint ventures, is internally managed through its proprietary property management platform. |
| AMH Historical Closing Prices | |
| Date | Close |
| 04/11/2024 | $36.09 |
| 04/12/2024 | $35.56 |
| 04/15/2024 | $35.07 |
| 04/16/2024 | $34.67 |
| 04/17/2024 | $34.66 |
| Financials Historical Prices |
| AMH is categorized under the Financials sector; below are some other companies in the same sector:
AMIC Historical Stock Prices Also explore: AMH shares outstanding history
|
Free AMH Email Alerts:
AMH Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.