AMH: American Homes 4 Rent

As of Tuesday, March 10th, 2026

$ 29.52

+0.05 +0.17%

Open: 29.27
High: 29.83
Low: 29.00
Volume: 4,185,040
Previous Close on Monday, March 9th, 2026

$ 29.47

-0.43 -1.44%

Open: 29.66
High: 29.72
Low: 29.14
Volume: 5,322,019

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-10 29.27 29.83 29.00 29.52 4,185,040 +0.05 +0.17
2026-03-09 29.66 29.72 29.14 29.47 5,322,019 -0.43 -1.44
2026-03-06 29.75 30.00 29.49 29.90 4,349,538 -0.09 -0.30
2026-03-05 29.67 30.05 29.66 29.99 2,757,381 -0.04 -0.13
2026-03-04 29.61 30.19 29.55 30.03 3,284,233 +0.19 +0.64
2026-03-03 29.33 29.95 29.19 29.84 2,996,534 +0.08 +0.27
2026-03-02 29.67 30.22 29.67 29.76 4,119,582 -0.24 -0.80
2026-02-27 29.83 30.42 29.43 30.00 22,141,928 -0.35 -1.15
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 30.19
On 2026-03-04		 29.00
On 2026-03-10		 -0.32 -1.07 30.19
On 2026-03-04		 29.00
On 2026-03-10		 -3.94 29.78
10D 30.78
On 2026-02-26		 29.00
On 2026-03-10		 -0.34 -1.14 30.78
On 2026-02-26		 29.00
On 2026-03-10		 -5.78 29.87
20D 32.17
On 2026-02-12		 28.84
On 2026-02-24		 -1.55 -4.99 32.17
On 2026-02-12		 28.84
On 2026-02-24		 -10.35 30.39
WTD 29.83
On 2026-03-10		 29.00
On 2026-03-10		 -0.38 -1.27 29.72
On 2026-03-09		 29.72
On 2026-03-09		 0.00 29.50
MTD 30.22
On 2026-03-02		 29.00
On 2026-03-10		 -0.48 -1.60 30.22
On 2026-03-02		 29.00
On 2026-03-10		 -4.04 29.79
As of Tuesday, March 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.52 +4.59 +1.43 4,119,567
KO

The Coca-Cola Company

77.88 +0.08 +0.10 17,158,233
PFE

Pfizer Inc.

27.16 +0.35 +1.31 42,650,182
VZ

Verizon Communications Inc.

50.71 +0.26 +0.52 20,017,175
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.51 -34.29 -0.07 489,443,287
DJTA

Dow Jones Transportation Average

18,386.50 -163.03 -0.88 233,813,112
SPX

S&P 500 Index

6,781.48 -14.51 -0.21
OEX

S&P 100 Index

3,332.70 -3.17 -0.10
NDX

NASDAQ 100 Index

24,956.47 -10.78 -0.04
NYA

NYSE Composite Index

22,546.68 -74.09 -0.33
XAX

NYSE AMEX Composite Index

8,551.01 -14.28 -0.17
RUI

RUSSELL 1000 Index

3,699.50 -9.20 -0.25
RUT

Russell 2000 Index

2,548.08 -5.59 -0.22
RUA

Russell 3000 Index

3,854.14 -9.54 -0.25
VIX

CBOE Volatility Index

24.93 -0.57 -2.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.77 +0.17 +0.66
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.39 +0.25 +0.96
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.51 +0.17 +0.67
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

29.52 +0.05 +0.17 4,185,040