American Homes 4 Stock Price History

AMH Stock  USD 37.66  0.03  0.08%   
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 37.66, as last reported on the 23rd of November, with the highest price reaching 37.84 and the lowest price hitting 37.53 during the day.
IPO Date
1st of August 2013
200 Day MA
36.9165
50 Day MA
38.035
Beta
0.772
 
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 4 secures Sharpe Ratio (or Efficiency) of -0.0174, which signifies that the company had a -0.0174% return per unit of standard deviation over the last 3 months. American Homes 4 exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm American Homes' mean deviation of 0.902, and Risk Adjusted Performance of (0.01) to double-check the risk estimate we provide.
  
As of now, American Homes' Stock Based Compensation To Revenue is increasing as compared to previous years. . As of now, American Homes' Price Cash Flow Ratio is increasing as compared to previous years. American Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0174

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

Estimated Market Risk

 1.23
  actual daily
10
90% of assets are more volatile

Expected Return

 -0.02
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  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
1.9831
Enterprise Value Ebitda
17.5748
Price Sales
9.3122
Shares Float
340.2 M
Dividend Share
1

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 PriceSeptember 13, 202441.12
Lowest PriceNovember 1, 202435.02

American Homes November 23, 2024 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 0.10 
American Homes Accumulation Distribution 9,950 
American Homes Price Rate Of Daily Change 1.00 
American Homes Price Action Indicator(0.01)

American Homes November 23, 2024 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 Sun, Aug 25, 2024 and Sat, Nov 23, 2024 has a statistical range of 6.1 with a coefficient of variation of 3.33. The prices are distributed with arithmetic mean of 38.24. The median price for the last 90 days is 38.16. The company had 7:1 stock split on 24th of August 2012. American Homes 4 issued dividends on 2024-12-13.
OpenHighLowCloseVolume
11/22/2024 37.62  37.84  37.53  37.66  1,214,598 
11/21/2024 37.53  37.79  37.40  37.63  1,202,721 
11/20/2024 37.40  37.76  37.37  37.54  1,289,168 
11/19/2024 37.36  37.76  37.11  37.58  1,251,854 
11/18/2024 37.50  37.93  37.34  37.44  2,388,957 
11/15/2024 37.47  37.68  37.35  37.60  1,683,745 
11/14/2024 37.88  37.94  37.46  37.51  1,788,834 
11/13/2024 37.61  38.25  37.61  37.96  2,325,289 
11/12/2024 37.46  37.76  37.29  37.33  1,969,897 
11/11/2024 37.12  38.15  37.08  37.41  2,453,807 
11/08/2024 36.92  37.39  36.78  36.96  2,211,357 
11/07/2024 36.40  36.95  36.02  36.73  2,080,496 
11/06/2024 36.09  36.68  35.60  36.37  3,217,636 
11/05/2024 35.12  35.46  34.93  35.40  1,943,642 
11/04/2024 35.12  35.40  34.83  35.20  2,896,653 
11/01/2024 35.22  35.49  34.81  35.02  3,508,500 
10/31/2024 36.34  36.34  35.23  35.24  4,026,532 
10/30/2024 37.02  37.62  36.15  36.70  4,774,427 
10/29/2024 38.05  38.43  37.73  37.80  2,805,205 
10/28/2024 38.48  38.65  38.12  38.24  2,291,146 
10/25/2024 38.80  38.80  38.14  38.27  2,210,270 
10/24/2024 39.12  39.35  38.58  38.62  1,995,166 
10/23/2024 38.37  39.38  38.30  39.05  3,259,957 
10/22/2024 37.27  38.34  37.27  38.16  2,126,196 
10/21/2024 37.92  38.03  37.28  37.34  1,661,476 
10/18/2024 38.14  38.41  38.04  38.12  1,507,080 
10/17/2024 37.96  38.18  37.71  38.11  1,362,237 
10/16/2024 37.56  38.27  37.51  38.14  1,361,550 
10/15/2024 37.93  38.27  37.38  37.50  2,509,392 
10/14/2024 37.83  37.97  37.61  37.83  832,532 
10/11/2024 37.66  37.98  37.40  37.89  1,439,771 
10/10/2024 37.33  38.02  37.30  37.45  2,038,649 
10/09/2024 37.24  37.45  37.15  37.33  1,241,236 
10/08/2024 37.94  38.03  37.21  37.33  1,585,735 
10/07/2024 38.19  38.29  37.69  37.84  1,613,007 
10/04/2024 37.97  38.45  37.78  38.34  2,026,863 
10/03/2024 38.13  38.33  37.76  38.10  1,668,425 
10/02/2024 37.76  38.16  37.62  38.13  1,439,264 
10/01/2024 38.56  38.68  38.01  38.10  1,945,871 
09/30/2024 38.13  38.39  37.95  38.39  2,429,240 
09/27/2024 38.84  38.90  38.22  38.27  1,752,948 
09/26/2024 39.15  39.35  38.38  38.50  2,351,755 
09/25/2024 39.66  39.88  39.12  39.33  1,478,676 
09/24/2024 39.43  39.87  39.25  39.56  2,135,928 
09/23/2024 39.89  40.29  39.75  39.96  2,858,798 
09/20/2024 39.65  39.96  39.35  39.62  4,973,752 
09/19/2024 39.82  40.03  39.54  39.82  1,979,355 
09/18/2024 40.39  40.55  39.57  39.66  2,160,537 
09/17/2024 40.82  41.07  40.20  40.29  1,935,324 
09/16/2024 41.20  41.41  40.71  40.95  1,159,517 
09/13/2024 40.71  41.24  40.59  41.12  2,142,378 
09/12/2024 39.81  40.48  39.74  40.34  2,233,391 
09/11/2024 39.32  39.88  38.98  39.84  1,831,437 
09/10/2024 39.10  39.69  38.89  39.65  1,354,895 
09/09/2024 39.14  39.15  38.40  38.94  1,752,892 
09/06/2024 39.43  39.46  38.29  39.15  3,346,350 
09/05/2024 39.56  39.95  39.44  39.50  1,522,915 
09/04/2024 39.40  39.70  39.01  39.34  1,655,483 
09/03/2024 39.40  39.66  39.15  39.34  1,976,230 
08/30/2024 39.08  39.65  38.90  39.52  2,098,356 
08/29/2024 38.97  39.02  38.69  38.89  1,391,624 

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 Outstanding362.5 M257.5 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 ETF Categories Now

   

ETF Categories

List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
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.
Portfolio Suggestion
Get suggestions outside of your existing asset allocation including your own model portfolios
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
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
Equity Forecasting
Use basic forecasting models to generate price predictions and determine price momentum
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
FinTech Suite
Use AI to screen and filter profitable investment opportunities
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity