AMH: American Homes 4 Rent

As of Friday, May 15th, 2026

$ 30.61

-0.75 -2.39%

Open: 31.68
High: 31.81
Low: 30.47
Volume: 4,233,858
Previous Close on Thursday, May 14th, 2026

$ 31.36

-0.08 -0.25%

Open: 31.56
High: 31.75
Low: 31.31
Volume: 3,956,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 31.68 31.81 30.47 30.61 4,233,858 -0.75 -2.39
2026-05-14 31.56 31.75 31.31 31.36 3,956,480 -0.08 -0.25
2026-05-13 31.39 31.75 31.21 31.44 3,585,016 -0.13 -0.41
2026-05-12 32.26 32.37 31.45 31.57 6,179,749 -0.48 -1.50
2026-05-11 32.15 32.43 31.81 32.05 3,332,886 +0.02 +0.06
2026-05-08 32.37 32.47 32.01 32.03 3,384,165 -0.39 -1.20
2026-05-07 32.59 32.83 32.04 32.42 6,335,297 -0.02 -0.06
2026-05-06 32.39 32.77 32.20 32.44 3,879,107 +0.16 +0.50
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 32.43
On 2026-05-11		 30.47
On 2026-05-15		 -1.42 -4.43 32.43
On 2026-05-11		 30.47
On 2026-05-15		 -6.03 31.41
10D 32.83
On 2026-05-07		 30.47
On 2026-05-15		 -1.34 -4.19 32.83
On 2026-05-07		 30.47
On 2026-05-15		 -7.17 31.82
20D 32.83
On 2026-05-07		 29.98
On 2026-04-22		 -0.08 -0.26 32.83
On 2026-05-07		 30.47
On 2026-05-15		 -7.17 31.40
WTD 32.43
On 2026-05-11		 30.47
On 2026-05-15		 -1.42 -4.43 32.43
On 2026-05-11		 30.47
On 2026-05-15		 -6.03 31.41
MTD 32.83
On 2026-05-07		 30.47
On 2026-05-15		 -1.23 -3.86 32.83
On 2026-05-07		 30.47
On 2026-05-15		 -7.17 31.83
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

30.61 -0.75 -2.39 4,233,858