AMH: American Homes 4 Rent

As of Friday, May 8th, 2026

$ 32.03

-0.39 -1.20%

Open: 32.37
High: 32.47
Low: 32.01
Volume: 3,384,165
Previous Close on Thursday, May 7th, 2026

$ 32.42

-0.02 -0.06%

Open: 32.59
High: 32.83
Low: 32.04
Volume: 6,335,297

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 32.37 32.47 32.01 32.03 3,384,165 -0.39 -1.20
2026-05-07 32.59 32.83 32.04 32.42 6,335,297 -0.02 -0.06
2026-05-06 32.39 32.77 32.20 32.44 3,879,107 +0.16 +0.50
2026-05-05 32.00 32.40 31.91 32.28 3,169,222 +0.30 +0.94
2026-05-04 31.76 32.30 31.66 31.98 3,702,944 +0.03 +0.09
2026-05-01 31.89 32.02 31.61 31.95 2,472,580 +0.11 +0.35
2026-04-30 31.33 32.16 31.28 31.84 3,148,655 +0.53 +1.69
2026-04-29 31.40 31.69 31.19 31.31 2,495,126 -0.17 -0.54
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 32.83
On 2026-05-07		 31.66
On 2026-05-04		 0.08 0.25 32.83
On 2026-05-07		 32.01
On 2026-05-08		 -2.48 32.23
10D 32.83
On 2026-05-07		 30.29
On 2026-04-27		 1.48 4.84 32.83
On 2026-05-07		 32.01
On 2026-05-08		 -2.48 31.80
20D 32.83
On 2026-05-07		 29.42
On 2026-04-13		 2.27 7.63 31.18
On 2026-04-20		 29.98
On 2026-04-22		 -3.83 31.08
WTD 32.83
On 2026-05-07		 31.66
On 2026-05-04		 0.08 0.25 32.83
On 2026-05-07		 32.01
On 2026-05-08		 -2.48 32.23
MTD 32.83
On 2026-05-07		 31.61
On 2026-05-01		 0.19 0.60 32.83
On 2026-05-07		 32.01
On 2026-05-08		 -2.48 32.18
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

516.48 +11.29 +2.23 1,731,524
AMH

American Homes 4 Rent

32.03 -0.39 -1.20 3,384,165