AMH: American Homes 4 Rent

As of Wednesday, January 28th, 2026

$ 30.79

-0.74 -2.35%

Open: 31.61
High: 31.61
Low: 30.72
Volume: 3,256,965
Previous Close on Tuesday, January 27th, 2026

$ 31.53

-0.34 -1.07%

Open: 31.88
High: 31.99
Low: 31.50
Volume: 2,777,040

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 31.61 31.61 30.72 30.79 3,256,965 -0.74 -2.35
2026-01-27 31.88 31.99 31.50 31.53 2,777,040 -0.34 -1.07
2026-01-26 32.12 32.12 31.76 31.87 4,154,541 -0.12 -0.38
2026-01-23 31.65 32.06 31.52 31.99 2,784,085 +0.46 +1.46
2026-01-22 32.06 32.27 31.50 31.53 3,139,135 -0.39 -1.22
2026-01-21 31.80 32.41 31.64 31.92 4,581,326 +0.10 +0.31
2026-01-20 32.13 32.21 31.51 31.82 4,078,701 -0.54 -1.67
2026-01-16 31.67 32.45 31.54 32.36 3,961,027 +0.64 +2.02
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 32.27
On 2026-01-22		 30.72
On 2026-01-28		 -1.13 -3.54 32.27
On 2026-01-22		 30.72
On 2026-01-28		 -4.82 31.54
10D 32.45
On 2026-01-16		 30.72
On 2026-01-28		 -0.25 -0.81 32.45
On 2026-01-16		 30.72
On 2026-01-28		 -5.33 31.70
20D 32.65
On 2026-01-07		 28.85
On 2026-01-07		 -1.29 -4.02 32.65
On 2026-01-07		 30.40
On 2026-01-08		 -6.89 31.65
WTD 32.12
On 2026-01-26		 30.72
On 2026-01-28		 -1.20 -3.75 32.12
On 2026-01-26		 30.72
On 2026-01-28		 -4.37 31.40
MTD 32.65
On 2026-01-07		 28.85
On 2026-01-07		 -1.31 -4.08 32.65
On 2026-01-07		 30.40
On 2026-01-08		 -6.89 31.59
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ECH

iShares MSCI Chile Capped ETF

47.06 -0.31 -0.65 953,271
AMH

American Homes 4 Rent

30.79 -0.74 -2.35 3,256,965