AMH: American Homes 4 Rent

As of Friday, March 13th, 2026

$ 28.37

-0.25 -0.87%

Open: 28.67
High: 28.85
Low: 28.21
Volume: 3,493,481
Previous Close on Thursday, March 12th, 2026

$ 28.62

-0.25 -0.87%

Open: 28.78
High: 29.04
Low: 28.55
Volume: 3,731,660

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 28.67 28.85 28.21 28.37 3,493,481 -0.25 -0.87
2026-03-12 28.78 29.04 28.55 28.62 3,731,660 -0.25 -0.87
2026-03-11 29.42 29.43 28.58 28.87 3,776,316 -0.65 -2.20
2026-03-10 29.27 29.83 29.00 29.52 4,185,040 +0.05 +0.17
2026-03-09 29.66 29.72 29.14 29.47 5,322,019 -0.43 -1.44
2026-03-06 29.75 30.00 29.49 29.90 4,349,538 -0.09 -0.30
2026-03-05 29.67 30.05 29.66 29.99 2,757,381 -0.04 -0.13
2026-03-04 29.61 30.19 29.55 30.03 3,284,233 +0.19 +0.64
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 29.83
On 2026-03-10		 28.21
On 2026-03-13		 -1.53 -5.12 29.83
On 2026-03-10		 28.21
On 2026-03-13		 -5.43 28.97
10D 30.22
On 2026-03-02		 28.21
On 2026-03-13		 -1.63 -5.43 30.22
On 2026-03-02		 28.21
On 2026-03-13		 -6.65 29.44
20D 32.03
On 2026-02-17		 28.21
On 2026-03-13		 -3.10 -9.85 32.03
On 2026-02-17		 28.21
On 2026-03-13		 -11.91 29.93
WTD 29.83
On 2026-03-10		 28.21
On 2026-03-13		 -1.53 -5.12 29.83
On 2026-03-10		 28.21
On 2026-03-13		 -5.43 28.97
MTD 30.22
On 2026-03-02		 28.21
On 2026-03-13		 -1.63 -5.43 30.22
On 2026-03-02		 28.21
On 2026-03-13		 -6.65 29.44
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

105.74 -1.27 -1.19 1,721,997
PAGS

PagSeguro Digital Ltd.

9.37 -0.03 -0.32 4,022,320
IIIN

Insteel Industries Inc.

31.53 -0.21 -0.66 130,651
IUSB

iShares Core Total USD Bond Market ETF

46.17 -0.08 -0.17 5,645,461
AMH

American Homes 4 Rent

28.37 -0.25 -0.87 3,493,481