AMH: American Homes 4 Rent

As of Friday, June 5th, 2026

$ 33.27

+0.35 +1.06%

Open: 32.97
High: 33.47
Low: 32.86
Volume: 2,940,955
Previous Close on Thursday, June 4th, 2026

$ 32.92

+0.68 +2.11%

Open: 32.68
High: 32.99
Low: 32.47
Volume: 2,114,351

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 32.97 33.47 32.86 33.27 2,940,955 +0.35 +1.06
2026-06-04 32.68 32.99 32.47 32.92 2,114,351 +0.68 +2.11
2026-06-03 31.92 32.46 31.90 32.24 2,667,367 +0.16 +0.50
2026-06-02 32.23 32.49 31.96 32.08 2,383,058 -0.20 -0.62
2026-06-01 32.00 32.83 31.90 32.28 3,158,991 +0.20 +0.62
2026-05-29 31.90 32.58 31.79 32.08 5,991,648 +0.09 +0.28
2026-05-28 32.04 32.17 31.84 31.99 1,805,632 -0.09 -0.28
2026-05-27 32.04 32.23 31.89 32.08 2,077,215 +0.04 +0.12
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 33.47
On 2026-06-05		 31.90
On 2026-06-01		 1.19 3.71 32.83
On 2026-06-01		 31.90
On 2026-06-03		 -2.83 32.56
10D 33.47
On 2026-06-05		 31.79
On 2026-05-29		 1.16 3.61 32.83
On 2026-06-01		 31.90
On 2026-06-03		 -2.83 32.33
20D 33.47
On 2026-06-05		 30.47
On 2026-05-15		 0.85 2.62 32.47
On 2026-05-08		 30.47
On 2026-05-15		 -6.15 32.01
WTD 33.47
On 2026-06-05		 31.90
On 2026-06-01		 1.19 3.71 32.83
On 2026-06-01		 31.90
On 2026-06-03		 -2.83 32.56
MTD 33.47
On 2026-06-05		 31.90
On 2026-06-01		 1.19 3.71 32.83
On 2026-06-01		 31.90
On 2026-06-03		 -2.83 32.56
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
PEP

Pepsico Inc.

141.92 -0.23 -0.16 13,224,744
FFIV

F5 Networks Inc.

393.35 -15.31 -3.75 433,067
IXC

iShares Global Energy ETF

54.25 -1.15 -2.08 3,054,430
EXC

Exelon

45.75 +1.12 +2.51 8,489,680
AMH

American Homes 4 Rent

33.27 +0.35 +1.06 2,940,955