AMH: American Homes 4 Rent

As of Friday, September 11th, 2026

$ 31.48

-0.08 -0.25%

Open: 31.70
High: 31.79
Low: 31.42
Volume: 2,206,320
Previous Close on Thursday, September 10th, 2026

$ 31.56

-0.68 -2.11%

Open: 32.42
High: 32.42
Low: 31.45
Volume: 2,853,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 31.70 31.79 31.42 31.48 2,206,320 -0.08 -0.25
2026-09-10 32.42 32.42 31.45 31.56 2,853,806 -0.68 -2.11
2026-09-09 32.36 32.36 31.82 32.24 2,257,470 -0.06 -0.19
2026-09-08 32.44 32.61 32.25 32.30 2,448,891 -0.17 -0.52
2026-09-04 32.53 32.83 32.46 32.47 1,973,516 -0.24 -0.73
2026-09-03 33.03 33.12 32.60 32.71 2,344,582 -0.28 -0.85
2026-09-02 33.48 33.48 32.94 32.99 1,684,800 -0.43 -1.29
2026-09-01 33.37 33.55 33.18 33.42 1,977,939 +0.12 +0.36
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 32.83
On 2026-09-04		 31.42
On 2026-09-11		 -1.23 -3.76 32.83
On 2026-09-04		 31.42
On 2026-09-11		 -4.29 32.01
10D 33.73
On 2026-08-28		 31.42
On 2026-09-11		 -1.96 -5.86 33.73
On 2026-08-28		 31.42
On 2026-09-11		 -6.85 32.60
20D 34.91
On 2026-08-24		 31.42
On 2026-09-11		 -2.77 -8.09 34.91
On 2026-08-24		 31.42
On 2026-09-11		 -10.00 33.37
WTD 32.61
On 2026-09-08		 31.42
On 2026-09-11		 -0.99 -3.05 32.61
On 2026-09-08		 31.42
On 2026-09-11		 -3.66 31.90
MTD 33.55
On 2026-09-01		 31.42
On 2026-09-11		 -1.82 -5.47 33.55
On 2026-09-01		 31.42
On 2026-09-11		 -6.35 32.40
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

87.17 -0.58 -0.66 5,141,491
IRWD

Ironwood Pharmaceuticals Inc.

4.08 +0.11 +2.77 1,242,823
IVE

iShares S&P 500 Value ETF

235.32 +2.07 +0.89 586,164
PRI

Primerica Inc.

292.44 +3.40 +1.18 169,282
AMH

American Homes 4 Rent

31.48 -0.08 -0.25 2,206,320