AMH: American Homes 4 Rent

As of Friday, October 23rd, 2026

$ 31.92

+0.02 +0.06%

Open: 32.12
High: 32.25
Low: 31.75
Volume: 2,642,424
Previous Close on Thursday, October 22nd, 2026

$ 31.90

+0.96 +3.10%

Open: 31.04
High: 32.01
Low: 30.97
Volume: 2,827,459

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-23 32.12 32.25 31.75 31.92 2,642,424 +0.02 +0.06
2026-10-22 31.04 32.01 30.97 31.90 2,827,459 +0.96 +3.10
2026-10-21 31.20 31.43 30.73 30.94 2,338,773 -0.22 -0.71
2026-10-20 31.02 31.41 30.90 31.16 2,594,060 +0.27 +0.87
2026-10-19 31.16 31.16 30.76 30.89 2,398,944 -0.39 -1.25
2026-10-16 31.15 31.33 30.89 31.28 3,067,861 +0.31 +1.00
2026-10-15 31.09 31.27 30.84 30.97 1,903,815 +0.33 +1.08
2026-10-14 30.59 30.75 30.44 30.64 1,787,284 +0.01 +0.03
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.25
On 2026-10-23		 30.73
On 2026-10-21		 0.64 2.05 31.16
On 2026-10-19		 31.16
On 2026-10-19		 0.00 31.36
10D 32.25
On 2026-10-23		 30.39
On 2026-10-12		 1.07 3.47 31.33
On 2026-10-16		 30.76
On 2026-10-19		 -1.82 31.10
20D 32.25
On 2026-10-23		 29.96
On 2026-10-08		 1.28 4.18 30.88
On 2026-09-30		 29.96
On 2026-10-08		 -2.96 30.77
WTD 32.25
On 2026-10-23		 30.73
On 2026-10-21		 0.64 2.05 31.16
On 2026-10-19		 31.16
On 2026-10-19		 0.00 31.36
MTD 32.25
On 2026-10-23		 29.96
On 2026-10-08		 1.53 5.03 30.80
On 2026-10-02		 29.96
On 2026-10-08		 -2.73 30.81
As of Friday, October 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.00 -7.50 -2.56 6,512,321
KO

The Coca-Cola Company

92.81 -2.54 -2.66 18,717,902
PFE

Pfizer Inc.

29.98 -0.35 -1.16 29,385,912
VZ

Verizon Communications Inc.

44.52 -0.59 -1.31 51,064,305
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,215.16 -652.82 -1.23 345,561,367
DJTA

Dow Jones Transportation Average

20,041.91 -252.52 -1.24 72,296,813
SPX

S&P 500 Index

7,623.68 -39.75 -0.52
OEX

S&P 100 Index

3,777.59 -18.58 -0.49
NDX

NASDAQ 100 Index

28,957.53 -1.16 0.00
NYA

NYSE Composite Index

24,117.27 -158.45 -0.65
XAX

NYSE AMEX Composite Index

8,470.76 +110.07 +1.32
RUI

RUSSELL 1000 Index

4,146.93 -20.44 -0.49
RUT

Russell 2000 Index

2,775.90 -8.13 -0.29
RUA

Russell 3000 Index

4,317.27 -20.94 -0.48
VIX

CBOE Volatility Index

19.45 +0.56 +2.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.82 +0.23 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.96 +0.37 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.48 +0.43 +2.14
 
Recent
Ticker Last Chg %Chg Volume
CRWV

CoreWeave Inc.

54.43 -1.39 -2.49 47,142,812
AMH

American Homes 4 Rent

31.92 +0.02 +0.06 2,642,424