AMH: American Homes 4 Rent

As of Friday, April 17th, 2026

$ 30.69

+0.73 +2.44%

Open: 29.95
High: 30.78
Low: 29.95
Volume: 1,559,582
Previous Close on Thursday, April 16th, 2026

$ 29.96

-0.20 -0.66%

Open: 30.20
High: 30.43
Low: 29.86
Volume: 2,877,284

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 29.95 30.78 29.95 30.69 1,559,582 +0.73 +2.44
2026-04-16 30.20 30.43 29.86 29.96 2,877,284 -0.20 -0.66
2026-04-15 30.12 30.28 29.98 30.16 2,228,958 +0.04 +0.13
2026-04-14 29.77 30.18 29.63 30.12 2,697,376 +0.37 +1.24
2026-04-13 29.68 29.78 29.42 29.75 3,426,348 -0.01 -0.03
2026-04-10 29.57 30.04 29.56 29.76 3,293,084 +0.14 +0.47
2026-04-09 29.40 29.85 29.34 29.62 3,243,672 +0.22 +0.75
2026-04-08 29.38 29.72 29.26 29.40 4,476,109 +0.12 +0.41
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 30.78
On 2026-04-17		 29.42
On 2026-04-13		 0.93 3.13 29.78
On 2026-04-13		 29.78
On 2026-04-13		 0.00 30.14
10D 30.78
On 2026-04-17		 29.00
On 2026-04-06		 1.61 5.54 30.04
On 2026-04-10		 29.42
On 2026-04-13		 -2.05 29.78
20D 30.78
On 2026-04-17		 27.22
On 2026-03-20		 2.55 9.06 28.16
On 2026-03-26		 27.35
On 2026-03-27		 -2.89 28.82
WTD 30.78
On 2026-04-17		 29.42
On 2026-04-13		 0.93 3.13 29.78
On 2026-04-13		 29.78
On 2026-04-13		 0.00 30.14
MTD 30.78
On 2026-04-17		 27.83
On 2026-04-01		 2.77 9.92 30.04
On 2026-04-10		 29.42
On 2026-04-13		 -2.05 29.59
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,712,767
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,861
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,646
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

30.69 +0.73 +2.44 1,559,582