AMH: American Homes 4 Rent

As of Tuesday, October 27th, 2026

$ 31.84

-0.27 -0.84%

Open: 32.12
High: 32.12
Low: 31.73
Volume: 1,713,700
Previous Close on Monday, October 26th, 2026

$ 32.11

+0.19 +0.60%

Open: 32.05
High: 32.42
Low: 31.96
Volume: 2,359,837

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 32.12 32.12 31.73 31.84 1,713,700 -0.27 -0.84
2026-10-26 32.05 32.42 31.96 32.11 2,359,837 +0.19 +0.60
2026-10-23 32.12 32.25 31.75 31.92 2,642,424 +0.02 +0.06
2026-10-22 31.04 32.01 30.97 31.90 2,827,459 +0.96 +3.10
2026-10-21 31.20 31.43 30.73 30.94 2,338,773 -0.22 -0.71
2026-10-20 31.02 31.41 30.90 31.16 2,594,060 +0.27 +0.87
2026-10-19 31.16 31.16 30.76 30.89 2,398,944 -0.39 -1.25
2026-10-16 31.15 31.33 30.89 31.28 3,067,861 +0.31 +1.00
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 32.42
On 2026-10-26		 30.73
On 2026-10-21		 0.68 2.18 32.42
On 2026-10-26		 31.73
On 2026-10-27		 -2.13 31.74
10D 32.42
On 2026-10-26		 30.44
On 2026-10-14		 1.21 3.95 32.42
On 2026-10-26		 31.73
On 2026-10-27		 -2.13 31.37
20D 32.42
On 2026-10-26		 29.96
On 2026-10-08		 1.16 3.78 30.88
On 2026-09-30		 29.96
On 2026-10-08		 -2.96 30.90
WTD 32.42
On 2026-10-26		 31.73
On 2026-10-27		 -0.08 -0.25 32.42
On 2026-10-26		 31.73
On 2026-10-27		 -2.13 31.98
MTD 32.42
On 2026-10-26		 29.96
On 2026-10-08		 1.45 4.77 30.80
On 2026-10-02		 29.96
On 2026-10-08		 -2.73 30.93
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
SNEX

StoneX Group Inc.

55.45 -0.10 -0.18 1,273,330
IRWD

Ironwood Pharmaceuticals Inc.

3.51 +0.01 +0.29 1,655,435
TAP

Molson Coors Beverage Company

39.45 -0.55 -1.38 2,388,839
IVE

iShares S&P 500 Value ETF

239.23 +0.38 +0.16 559,777
AMH

American Homes 4 Rent

31.84 -0.27 -0.84 1,713,700