AMH: American Homes 4 Rent

As of Thursday, September 3rd, 2026

$ 32.71

-0.28 -0.85%

Open: 33.03
High: 33.12
Low: 32.60
Volume: 2,344,584
Previous Close on Wednesday, September 2nd, 2026

$ 32.99

-0.43 -1.29%

Open: 33.48
High: 33.48
Low: 32.94
Volume: 1,684,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 33.03 33.12 32.60 32.71 2,344,582 -0.28 -0.85
2026-09-02 33.48 33.48 32.94 32.99 1,684,800 -0.43 -1.29
2026-09-01 33.37 33.55 33.18 33.42 1,977,939 +0.12 +0.36
2026-08-31 33.45 33.45 33.11 33.30 1,730,387 -0.24 -0.72
2026-08-28 33.61 33.73 33.41 33.54 1,124,539 +0.10 +0.30
2026-08-27 34.09 34.09 33.41 33.44 1,678,242 -0.72 -2.11
2026-08-26 34.69 34.70 34.16 34.16 1,698,626 -0.40 -1.16
2026-08-25 34.76 34.85 34.42 34.56 2,040,125 -0.25 -0.72
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 33.73
On 2026-08-28		 32.60
On 2026-09-03		 -0.73 -2.18 33.73
On 2026-08-28		 32.60
On 2026-09-03		 -3.35 33.19
10D 34.91
On 2026-08-24		 32.60
On 2026-09-03		 -1.66 -4.83 34.91
On 2026-08-24		 32.60
On 2026-09-03		 -6.62 33.73
20D 34.91
On 2026-08-24		 32.60
On 2026-09-03		 -1.84 -5.33 34.91
On 2026-08-24		 32.60
On 2026-09-03		 -6.62 33.90
WTD 33.55
On 2026-09-01		 32.60
On 2026-09-03		 -0.83 -2.47 33.55
On 2026-09-01		 32.60
On 2026-09-03		 -2.83 33.11
MTD 33.55
On 2026-09-01		 32.60
On 2026-09-03		 -0.59 -1.77 33.55
On 2026-09-01		 32.60
On 2026-09-03		 -2.83 33.04
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

226.83 -3.52 -1.53 38,855
CWST

Casella Waste Systems Inc.

95.96 +2.56 +2.74 516,968
FFBC

First Financial Bancorp.

32.83 +0.16 +0.49 640,629
AMH

American Homes 4 Rent

32.71 -0.28 -0.85 2,344,584