AMH: American Homes 4 Rent

As of Wednesday, February 18th, 2026

$ 31.36

-0.14 -0.44%

Open: 31.32
High: 31.50
Low: 31.03
Volume: 3,594,746
Previous Close on Tuesday, February 17th, 2026

$ 31.50

-0.12 -0.38%

Open: 31.87
High: 32.03
Low: 31.26
Volume: 2,927,582

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 31.32 31.50 31.03 31.36 3,594,746 -0.14 -0.44
2026-02-17 31.87 32.03 31.26 31.50 2,927,582 -0.12 -0.38
2026-02-13 31.62 31.89 31.41 31.62 4,466,817 +0.15 +0.48
2026-02-12 32.17 32.17 31.16 31.47 4,165,386 -0.27 -0.85
2026-02-11 31.47 32.02 31.45 31.74 4,114,578 -0.03 -0.09
2026-02-10 31.14 31.85 31.12 31.77 2,817,800 +0.70 +2.25
2026-02-09 30.89 31.10 30.53 31.07 3,419,869 +0.23 +0.75
2026-02-06 31.08 31.43 30.67 30.84 4,351,577 -0.13 -0.42
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 32.17
On 2026-02-12		 31.03
On 2026-02-18		 -0.41 -1.29 32.17
On 2026-02-12		 31.03
On 2026-02-18		 -3.54 31.54
10D 32.17
On 2026-02-12		 30.51
On 2026-02-04		 0.82 2.69 32.17
On 2026-02-12		 31.03
On 2026-02-18		 -3.54 31.35
20D 32.41
On 2026-01-21		 30.13
On 2026-02-03		 -0.46 -1.45 32.41
On 2026-01-21		 30.13
On 2026-02-03		 -7.05 31.33
WTD 32.03
On 2026-02-17		 31.03
On 2026-02-18		 -0.26 -0.82 32.03
On 2026-02-17		 31.03
On 2026-02-18		 -3.11 31.43
MTD 32.17
On 2026-02-12		 30.13
On 2026-02-03		 0.04 0.13 31.32
On 2026-02-02		 30.13
On 2026-02-03		 -3.82 31.23
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

442.31 +20.36 +4.83 2,134,251
INGR

Ingredion Incorporated

116.42 -0.05 -0.04 679,817
VHT

Vanguard Healthcare ETF

291.42 +0.82 +0.28 185,928
AMH

American Homes 4 Rent

31.36 -0.14 -0.44 3,594,746