AMH: American Homes 4 Rent

As of Wednesday, April 29th, 2026

$ 31.31

-0.17 -0.54%

Open: 31.40
High: 31.69
Low: 31.19
Volume: 2,495,126
Previous Close on Tuesday, April 28th, 2026

$ 31.48

+1.18 +3.89%

Open: 30.77
High: 31.54
Low: 30.73
Volume: 2,581,348

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 31.40 31.69 31.19 31.31 2,495,126 -0.17 -0.54
2026-04-28 30.77 31.54 30.73 31.48 2,581,348 +1.18 +3.89
2026-04-27 30.52 30.78 30.29 30.30 2,685,881 -0.25 -0.82
2026-04-24 30.54 30.77 30.31 30.55 2,266,373 -0.06 -0.20
2026-04-23 30.25 30.69 30.18 30.61 2,061,301 +0.43 +1.42
2026-04-22 30.57 30.60 29.98 30.18 1,968,958 -0.33 -1.08
2026-04-21 31.04 31.11 30.47 30.51 1,746,978 -0.59 -1.90
2026-04-20 30.56 31.18 30.53 31.10 1,949,496 +0.41 +1.34
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 31.69
On 2026-04-29		 30.18
On 2026-04-23		 1.13 3.74 30.69
On 2026-04-23		 30.69
On 2026-04-23		 0.00 30.85
10D 31.69
On 2026-04-29		 29.86
On 2026-04-16		 1.15 3.81 31.18
On 2026-04-20		 29.98
On 2026-04-22		 -3.83 30.67
20D 31.69
On 2026-04-29		 27.83
On 2026-04-01		 3.39 12.14 31.18
On 2026-04-20		 29.98
On 2026-04-22		 -3.83 30.06
WTD 31.69
On 2026-04-29		 30.29
On 2026-04-27		 0.76 2.49 30.78
On 2026-04-27		 30.78
On 2026-04-27		 0.00 31.03
MTD 31.69
On 2026-04-29		 27.83
On 2026-04-01		 3.39 12.14 31.18
On 2026-04-20		 29.98
On 2026-04-22		 -3.83 30.06
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

31.31 -0.17 -0.54 2,495,126