AMH: American Homes 4 Rent

As of Thursday, June 25th, 2026

$ 33.29

+0.53 +1.62%

Open: 32.80
High: 33.39
Low: 32.80
Volume: 1,974,580
Previous Close on Wednesday, June 24th, 2026

$ 32.76

+0.30 +0.92%

Open: 32.57
High: 33.08
Low: 32.46
Volume: 2,578,918

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 32.80 33.39 32.80 33.29 1,974,580 +0.53 +1.62
2026-06-24 32.57 33.08 32.46 32.76 2,578,918 +0.30 +0.92
2026-06-23 31.87 32.59 31.83 32.46 2,963,109 +0.82 +2.59
2026-06-22 31.64 31.83 31.47 31.64 2,605,985 -0.07 -0.22
2026-06-18 32.13 32.23 31.60 31.71 5,092,385 -0.12 -0.38
2026-06-17 32.41 32.58 31.75 31.83 2,094,428 -0.60 -1.85
2026-06-16 32.75 32.93 32.29 32.43 2,014,542 -0.19 -0.58
2026-06-15 32.84 33.22 32.51 32.62 3,002,075 -0.67 -2.01
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 33.39
On 2026-06-25		 31.47
On 2026-06-22		 1.46 4.59 32.23
On 2026-06-18		 31.47
On 2026-06-22		 -2.37 32.37
10D 33.50
On 2026-06-11		 31.47
On 2026-06-22		 0.07 0.21 33.50
On 2026-06-11		 31.47
On 2026-06-22		 -6.07 32.50
20D 33.66
On 2026-06-10		 31.47
On 2026-06-22		 1.21 3.77 33.66
On 2026-06-10		 31.47
On 2026-06-22		 -6.52 32.57
WTD 33.39
On 2026-06-25		 31.47
On 2026-06-22		 1.58 4.98 31.83
On 2026-06-22		 31.83
On 2026-06-22		 0.00 32.54
MTD 33.66
On 2026-06-10		 31.47
On 2026-06-22		 1.21 3.77 33.66
On 2026-06-10		 31.47
On 2026-06-22		 -6.52 32.63
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
SH

ProShares Short S&P 500

33.59 0.00 0.00 18,923,971
PEP

Pepsico Inc.

139.52 -2.75 -1.93 7,336,696
HST

Host Hotels & Resorts, Inc.

24.98 +0.40 +1.63 8,848,308
REM

iShares Mortgage Real Estate ETF

21.63 +0.10 +0.46 226,236
AMH

American Homes 4 Rent

33.29 +0.53 +1.62 1,974,580