AMH: American Homes 4 Rent

As of Thursday, September 24th, 2026

$ 30.67

-0.26 -0.84%

Open: 30.98
High: 31.08
Low: 30.50
Volume: 5,867,458
Previous Close on Wednesday, September 23rd, 2026

$ 30.93

-0.35 -1.12%

Open: 31.19
High: 31.33
Low: 30.87
Volume: 2,966,317

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 30.98 31.08 30.50 30.67 5,867,458 -0.26 -0.84
2026-09-23 31.19 31.33 30.87 30.93 2,966,317 -0.35 -1.12
2026-09-22 31.32 31.47 31.22 31.28 2,337,910 +0.04 +0.13
2026-09-21 31.21 31.46 31.13 31.24 2,851,957 +0.22 +0.71
2026-09-18 31.09 31.42 30.90 31.02 7,290,700 -0.26 -0.83
2026-09-17 31.58 31.63 31.25 31.28 3,037,898 -0.10 -0.32
2026-09-16 31.61 31.96 31.15 31.38 4,459,444 -0.24 -0.76
2026-09-15 31.39 31.81 31.21 31.62 3,139,362 -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 31.47
On 2026-09-22		 30.50
On 2026-09-24		 -0.61 -1.95 31.47
On 2026-09-22		 30.50
On 2026-09-24		 -3.07 31.03
10D 31.96
On 2026-09-16		 30.50
On 2026-09-24		 -0.89 -2.82 31.96
On 2026-09-16		 30.50
On 2026-09-24		 -4.54 31.25
20D 34.09
On 2026-08-27		 30.50
On 2026-09-24		 -3.49 -10.22 34.09
On 2026-08-27		 30.50
On 2026-09-24		 -10.52 32.03
WTD 31.47
On 2026-09-22		 30.50
On 2026-09-24		 -0.35 -1.13 31.47
On 2026-09-22		 30.50
On 2026-09-24		 -3.07 31.03
MTD 33.55
On 2026-09-01		 30.50
On 2026-09-24		 -2.63 -7.90 33.55
On 2026-09-01		 30.50
On 2026-09-24		 -9.08 31.78
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
H

Hyatt Hotels Corporation

159.03 +1.75 +1.11 89,954
STE

STERIS plc

208.77 -1.21 -0.58 524,377
CWST

Casella Waste Systems Inc.

83.83 -0.97 -1.14 383,092
BAC

Bank of America Corp.

56.03 +0.03 +0.05 40,931,677
AMH

American Homes 4 Rent

30.67 -0.26 -0.84 5,867,458