AMH: American Homes 4 Rent

As of Monday, March 30th, 2026

$ 27.93

+0.45 +1.64%

Open: 27.65
High: 28.06
Low: 27.48
Volume: 2,338,846
Previous Close on Friday, March 27th, 2026

$ 27.48

-0.41 -1.47%

Open: 27.87
High: 27.91
Low: 27.35
Volume: 3,145,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-30 27.65 28.06 27.48 27.93 2,338,846 +0.45 +1.64
2026-03-27 27.87 27.91 27.35 27.48 3,145,172 -0.41 -1.47
2026-03-26 27.54 28.16 27.54 27.89 2,090,658 +0.35 +1.27
2026-03-25 27.74 27.94 27.44 27.54 2,295,635 -0.02 -0.07
2026-03-24 27.36 27.89 27.25 27.56 2,764,224 +0.02 +0.07
2026-03-23 27.78 27.88 27.46 27.54 2,706,621 +0.16 +0.58
2026-03-20 27.86 28.06 27.22 27.38 6,115,527 -0.76 -2.70
2026-03-19 28.17 28.44 28.00 28.14 2,596,384 -0.13 -0.46
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 28.16
On 2026-03-26		 27.25
On 2026-03-24		 0.39 1.42 28.16
On 2026-03-26		 27.35
On 2026-03-27		 -2.89 27.68
10D 28.73
On 2026-03-17		 27.22
On 2026-03-20		 -0.53 -1.86 28.73
On 2026-03-17		 27.22
On 2026-03-20		 -5.27 27.83
20D 30.19
On 2026-03-04		 27.22
On 2026-03-20		 -1.83 -6.15 30.19
On 2026-03-04		 27.22
On 2026-03-20		 -9.85 28.57
WTD 28.06
On 2026-03-30		 27.48
On 2026-03-30		 0.45 1.64 -- -- -- 27.93
MTD 30.22
On 2026-03-02		 27.22
On 2026-03-20		 -2.07 -6.90 30.22
On 2026-03-02		 27.22
On 2026-03-20		 -9.94 28.63
As of Monday, March 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

273.25 -9.56 -3.38 8,329,022
KO

The Coca-Cola Company

76.27 +0.56 +0.74 18,413,292
PFE

Pfizer Inc.

27.77 +0.73 +2.70 45,939,256
VZ

Verizon Communications Inc.

50.30 -0.01 -0.02 23,767,668
VIX

CBOE Volatility Index

30.61 -0.44 -1.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,216.14 +49.50 +0.11 540,180,776
DJTA

Dow Jones Transportation Average

18,029.58 -145.11 -0.80 130,454,184
SPX

S&P 500 Index

6,343.72 -25.13 -0.39
OEX

S&P 100 Index

3,087.62 -10.12 -0.33
NDX

NASDAQ 100 Index

22,953.38 -179.39 -0.78
NYA

NYSE Composite Index

21,581.65 -50.84 -0.24
XAX

NYSE AMEX Composite Index

8,641.79 -69.39 -0.80
RUI

RUSSELL 1000 Index

3,464.50 -13.68 -0.39
RUT

Russell 2000 Index

2,414.01 -35.69 -1.46
RUA

Russell 3000 Index

3,611.24 -16.06 -0.44
VIX

CBOE Volatility Index

30.61 -0.44 -1.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.07 -0.02 -0.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.68 -0.10 -0.34
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.13 -0.14 -0.48
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

27.93 +0.45 +1.64 2,338,846