AMH: American Homes 4 Rent

As of Friday, June 12th, 2026

$ 33.29

+0.29 +0.88%

Open: 33.13
High: 33.38
Low: 33.06
Volume: 1,895,737
Previous Close on Thursday, June 11th, 2026

$ 33.00

-0.22 -0.66%

Open: 33.15
High: 33.50
Low: 32.95
Volume: 1,998,843

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 33.13 33.38 33.06 33.29 1,895,737 +0.29 +0.88
2026-06-11 33.15 33.50 32.95 33.00 1,998,843 -0.22 -0.66
2026-06-10 33.60 33.66 33.20 33.22 1,730,057 -0.25 -0.75
2026-06-09 32.88 33.54 32.68 33.47 2,761,277 +0.70 +2.14
2026-06-08 33.30 33.30 32.59 32.77 2,023,990 -0.50 -1.50
2026-06-05 32.97 33.47 32.86 33.27 2,940,955 +0.35 +1.06
2026-06-04 32.68 32.99 32.47 32.92 2,114,351 +0.68 +2.11
2026-06-03 31.92 32.46 31.90 32.24 2,667,367 +0.16 +0.50
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 33.66
On 2026-06-10		 32.59
On 2026-06-08		 0.02 0.06 33.66
On 2026-06-10		 32.95
On 2026-06-11		 -2.12 33.15
10D 33.66
On 2026-06-10		 31.90
On 2026-06-01		 1.21 3.77 32.83
On 2026-06-01		 31.90
On 2026-06-03		 -2.83 32.85
20D 33.66
On 2026-06-10		 30.47
On 2026-05-15		 1.93 6.15 32.83
On 2026-06-01		 31.90
On 2026-06-03		 -2.83 32.38
WTD 33.66
On 2026-06-10		 32.59
On 2026-06-08		 0.02 0.06 33.66
On 2026-06-10		 32.95
On 2026-06-11		 -2.12 33.15
MTD 33.66
On 2026-06-10		 31.90
On 2026-06-01		 1.21 3.77 32.83
On 2026-06-01		 31.90
On 2026-06-03		 -2.83 32.85
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
FOX

Twenty First Century Fox Inc. Class B

58.92 -2.44 -3.98 1,514,929
AMH

American Homes 4 Rent

33.29 +0.29 +0.88 1,895,737