NYSE · AMH · stock
American Homes 4 Rent (AMH) stock price history
Every NYSE trading session of American Homes 4 Rent from Aug 1, 2013 to Sep 28, 2026: 3,309 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AMH adjusted close, 2013 to 2026
- $38.58
- All time high, 2024
- $35.07
- 52 week high, $26.95 low
- 3,309
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
AMH key facts
- American Homes 4 Rent (AMH) closed at $30.56 on Sep 28, 2026 on NYSE.
- AMH's all time high close is $38.58, set on Sep 13, 2024; its all time low close is $10.96 on Feb 11, 2016.
- AMH's 52 week range is $26.95 to $35.07.
- AMH returned -3.3% over the year to Sep 28, 2026 and -9.2% over five years.
- Over ten years AMH returned +70%, +5.4% a year compounded.
- AMH's deepest drawdown was -38.4% from Feb 14, 2020 to Mar 23, 2020.
- DataCedar holds 3,309 daily sessions of AMH history from Aug 1, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AMH price chart, 2013 to 2026
AMH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -10.4% |
| 6 months | +12.3% |
| Year to date | -3.1% |
| 1 year | -3.3% |
| 3 years | -1.2% |
| 5 years | -9.2% |
| 10 years | +69.9% |
| Since Aug 1, 2013 | +142.5% |
| Compound annual growth, 13.2 years | +7.0% |
AMH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $38.58 on Sep 13, 2024
- All time low close
- $10.96 on Feb 11, 2016
- 52 week high
- $35.07 on Aug 6, 2026
- 52 week low
- $26.95 on Mar 20, 2026
- Deepest drawdown
- -38.4% from Feb 14, 2020 to Mar 23, 2020, recovered Sep 14, 2020
- Best single session
- +12.0% on Mar 24, 2020
- Worst single session
- -14.8% on Mar 16, 2020
- Volatility, 1 year annualised
- 19.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2013
- 2.4×
- Best calendar year
- 2021, +47%
- Worst calendar year
- 2022, -29%
AMH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 1, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.16 | $35.07 | $26.95 | $30.56 | -2.7% | 607.5M | 185 |
| 2025 | $35.25 | $37.63 | $29.18 | $31.42 | -11.1% | 608.4M | 250 |
| 2024 | $33.24 | $38.85 | $31.01 | $35.35 | +7.0% | 635.2M | 252 |
| 2023 | $26.92 | $34.46 | $25.97 | $33.04 | +22.4% | 576.4M | 250 |
| 2022 | $38.32 | $38.68 | $26.10 | $26.98 | -29.5% | 629M | 251 |
| 2021 | $26.02 | $38.66 | $24.85 | $38.25 | +46.9% | 431.1M | 252 |
| 2020 | $22.67 | $27.76 | $15.11 | $26.04 | +15.3% | 562.6M | 253 |
| 2019 | $16.86 | $23.34 | $16.52 | $22.59 | +33.1% | 503.8M | 252 |
| 2018 | $18.50 | $19.85 | $15.57 | $16.97 | -8.2% | 537.7M | 251 |
| 2017 | $17.63 | $20.11 | $16.86 | $18.49 | +5.1% | 498.9M | 251 |
| 2016 | $13.69 | $19.19 | $10.92 | $17.60 | +27.3% | 535.8M | 252 |
| 2015 | $14.08 | $14.39 | $12.44 | $13.82 | -1.0% | 396.9M | 252 |
| 2014 | $13.13 | $15.36 | $12.81 | $13.96 | +6.3% | 308.7M | 252 |
| 2013 | $12.59 | $13.72 | $12.20 | $13.13 | n/a | 124.9M | 106 |
AMH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $30.56 | -8.2% |
| August 2026 | $33.30 | -0.4% |
| July 2026 | $33.42 | -0.3% |
| June 2026 | $33.52 | +5.5% |
| May 2026 | $31.76 | +0.8% |
| April 2026 | $31.52 | +14.0% |
| March 2026 | $27.64 | -5.8% |
| February 2026 | $29.36 | -4.2% |
| January 2026 | $30.65 | -2.4% |
| December 2025 | $31.42 | +0.9% |
| November 2025 | $31.13 | +1.6% |
| October 2025 | $30.63 | -5.0% |
About the AMH data
Daily bars. 3,309 sessions from Aug 1, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 1, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AMH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AMC Amc Entertainment Holdings, INC.
- AMCR Amcor plc
- AME Ametek Inc./
- AMG Affiliated Managers Group, INC.
- AMH$G American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest
- AMH$H American Homes 4 Rent Series H cumulative redeemable perpetual Preferred Shares of Beneficial Interest
- AMN Amn Healthcare Services INC
- AMP Ameriprise Financial INC
Common questions
AMH share price history
