American Homes 4 Stock Price History

AMH Stock  USD 36.35  0.20  0.55%   
Below is the normalized historical share price chart for American Homes 4 extending back to August 01, 2013. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of American Homes stands at 36.35, as last reported on the 20th of March, with the highest price reaching 36.54 and the lowest price hitting 35.88 during the day.
IPO Date
1st of August 2013
200 Day MA
37.0114
50 Day MA
35.4612
Beta
0.782
 
Yuan Drop
 
Covid
If you're considering investing in American Stock, it is important to understand the factors that can impact its price. American Homes is very steady at the moment. American Homes 4 secures Sharpe Ratio (or Efficiency) of 0.0119, which signifies that the company had a 0.0119 % return per unit of standard deviation over the last 3 months. We have found twenty-three technical indicators for American Homes 4, which you can use to evaluate the volatility of the firm. Please confirm American Homes' risk adjusted performance of (0.01), and Mean Deviation of 1.09 to double-check if the risk estimate we provide is consistent with the expected return of 0.0169%.
  
As of now, American Homes' Stock Based Compensation To Revenue is increasing as compared to previous years. . As of now, American Homes' Price Earnings To Growth Ratio is increasing as compared to previous years. The American Homes' current Price To Free Cash Flows Ratio is estimated to increase to 17.79, while Price To Sales Ratio is projected to decrease to 7.56. American Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0119

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsAMH

Estimated Market Risk

 1.42
  actual daily
12
88% of assets are more volatile

Expected Return

 0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average American Homes is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of American Homes by adding American Homes to a well-diversified portfolio.
Price Book
1.861
Enterprise Value Ebitda
16.3463
Price Sales
8.8145
Shares Float
318.6 M
Dividend Share
1.04

American Homes Stock Price History Chart

There are several ways to analyze American Stock price data. The simplest method is using a basic American candlestick price chart, which shows American Homes price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 31, 202437.1
Lowest PriceJanuary 15, 202534.13

American Homes March 20, 2025 Stock Price Synopsis

Various analyses of American Homes' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell American Stock. It can be used to describe the percentage change in the price of American Homes from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of American Stock.
American Homes Price Daily Balance Of Power 0.30 
American Homes Accumulation Distribution 40,386 
American Homes Price Rate Of Daily Change 1.01 
American Homes Price Action Indicator 0.24 

American Homes March 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in American Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use American Homes intraday prices and daily technical indicators to check the level of noise trading in American Stock and then apply it to test your longer-term investment strategies against American.

American Stock Price History Data

The price series of American Homes for the period between Fri, Dec 20, 2024 and Thu, Mar 20, 2025 has a statistical range of 3.24 with a coefficient of variation of 2.67. The prices are distributed with arithmetic mean of 35.54. The median price for the last 90 days is 35.4. The company had 7:1 stock split on 24th of August 2012. American Homes 4 issued dividends on 2025-03-14.
OpenHighLowCloseVolume
03/19/2025 36.06  36.54  35.88  36.35  2,235,907 
03/18/2025 35.75  36.26  35.67  36.15  1,860,907 
03/17/2025 35.31  36.18  35.23  36.00  1,909,790 
03/14/2025 34.44  35.45  34.39  35.40  2,647,328 
03/13/2025 34.60  35.06  34.26  34.36  2,247,899 
03/12/2025 35.30  35.57  34.67  34.69  1,631,036 
03/11/2025 35.63  35.82  34.95  35.29  2,661,924 
03/10/2025 36.07  36.54  35.56  35.69  2,653,537 
03/07/2025 35.85  36.41  35.80  35.92  1,688,318 
03/06/2025 36.19  36.26  35.42  35.76  2,513,836 
03/05/2025 35.74  36.54  35.73  36.52  2,999,729 
03/04/2025 37.11  37.36  36.06  36.08  2,553,212 
03/03/2025 36.73  37.30  36.36  36.99  2,610,047 
02/28/2025 36.34  37.39  36.15  36.69  6,767,445 
02/27/2025 34.44  36.15  34.27  36.13  4,930,067 
02/26/2025 34.96  35.07  34.37  34.50  2,627,967 
02/25/2025 34.79  35.18  34.51  35.03  3,275,859 
02/24/2025 34.97  34.99  34.37  34.48  2,553,686 
02/21/2025 35.19  35.36  34.01  34.84  4,163,933 
02/20/2025 35.02  35.43  34.94  35.40  1,770,704 
02/19/2025 35.21  35.29  34.87  35.00  1,547,299 
02/18/2025 34.91  35.28  34.79  35.23  1,683,268 
02/14/2025 35.64  35.76  34.89  34.94  2,710,696 
02/13/2025 35.06  35.59  35.04  35.52  2,189,372 
02/12/2025 34.50  35.15  34.44  34.95  1,503,838 
02/11/2025 34.89  35.05  34.77  35.04  2,099,173 
02/10/2025 35.15  35.34  34.82  35.04  1,398,517 
02/07/2025 35.10  35.40  34.82  35.22  1,698,537 
02/06/2025 34.91  35.10  34.74  35.02  1,599,536 
02/05/2025 34.68  34.96  34.38  34.84  1,523,163 
02/04/2025 33.97  34.56  33.81  34.45  1,488,235 
02/03/2025 34.00  34.41  33.74  34.22  1,979,148 
01/31/2025 34.17  34.69  34.01  34.33  1,704,735 
01/30/2025 34.52  34.58  33.92  34.26  2,423,901 
01/29/2025 34.75  34.90  33.81  34.15  2,902,042 
01/28/2025 34.35  35.19  34.22  34.83  3,695,987 
01/27/2025 34.26  34.90  34.17  34.51  2,909,572 
01/24/2025 34.60  34.62  34.07  34.30  2,685,834 
01/23/2025 34.56  34.56  33.72  34.33  3,286,867 
01/22/2025 34.91  34.91  34.41  34.61  1,600,944 
01/21/2025 34.60  35.23  34.60  35.12  2,361,330 
01/17/2025 34.57  35.18  34.53  34.89  1,624,942 
01/16/2025 34.11  34.60  33.95  34.56  2,091,602 
01/15/2025 35.67  35.69  34.08  34.13  3,478,926 
01/14/2025 35.10  35.37  34.89  34.93  2,698,922 
01/13/2025 34.98  35.17  34.63  35.12  2,733,009 
01/10/2025 35.30  35.62  34.87  34.97  2,471,124 
01/08/2025 35.58  35.86  35.35  35.86  2,240,246 
01/07/2025 36.03  36.17  35.39  35.57  3,070,044 
01/06/2025 36.95  37.03  35.71  35.79  2,711,455 
01/03/2025 36.49  37.02  36.32  36.99  1,220,352 
01/02/2025 37.00  37.17  36.37  36.43  1,742,640 
12/31/2024 37.00  37.14  36.72  37.10  1,636,604 
12/30/2024 36.55  36.72  36.23  36.72  1,966,438 
12/27/2024 36.68  37.02  36.62  36.78  1,255,392 
12/26/2024 36.69  37.07  36.58  36.83  1,390,680 
12/24/2024 36.47  36.84  36.35  36.83  516,082 
12/23/2024 36.00  36.54  35.96  36.51  1,362,972 
12/20/2024 36.02  36.58  35.87  36.20  6,057,309 
12/19/2024 35.61  36.70  35.49  35.75  3,691,305 
12/18/2024 36.53  36.90  35.44  35.65  2,951,553 

About American Homes Stock history

American Homes investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for American is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in American Homes 4 will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing American Homes stock prices may prove useful in developing a viable investing in American Homes
Last ReportedProjected for Next Year
Common Stock Shares Outstanding368 M268 M
Net Income Applicable To Common Shares287.5 M301.9 M

American Homes Stock Technical Analysis

American Homes technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of American Homes technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of American Homes trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Global Markets Map Now

   

Global Markets Map

Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
All  Next Launch Module

American Homes Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for American Homes' price direction in advance. Along with the technical and fundamental analysis of American Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of American to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for American Stock analysis

When running American Homes' price analysis, check to measure American Homes' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy American Homes is operating at the current time. Most of American Homes' value examination focuses on studying past and present price action to predict the probability of American Homes' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move American Homes' price. Additionally, you may evaluate how the addition of American Homes to your portfolios can decrease your overall portfolio volatility.
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Efficient Frontier
Plot and analyze your portfolio and positions against risk-return landscape of the market.
Risk-Return Analysis
View associations between returns expected from investment and the risk you assume
Share Portfolio
Track or share privately all of your investments from the convenience of any device
ETFs
Find actively traded Exchange Traded Funds (ETF) from around the world
Money Flow Index
Determine momentum by analyzing Money Flow Index and other technical indicators
Bonds Directory
Find actively traded corporate debentures issued by US companies
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Instant Ratings
Determine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance