AMH: American Homes 4 Rent

As of Wednesday, July 29th, 2026

$ 33.71

-0.07 -0.21%

Open: 33.85
High: 33.89
Low: 33.47
Volume: 2,064,721
Previous Close on Tuesday, July 28th, 2026

$ 33.78

+0.33 +0.99%

Open: 33.79
High: 33.99
Low: 33.66
Volume: 2,061,923

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 33.85 33.89 33.47 33.71 2,059,227 -0.07 -0.21
2026-07-28 33.79 33.99 33.66 33.78 2,061,923 +0.33 +0.99
2026-07-27 33.43 33.75 33.28 33.45 1,558,879 +0.08 +0.24
2026-07-24 33.34 33.56 33.26 33.37 1,828,301 +0.26 +0.79
2026-07-23 33.19 33.65 33.06 33.11 1,861,538 -0.07 -0.21
2026-07-22 33.44 33.60 33.12 33.18 1,643,490 -0.14 -0.42
2026-07-21 33.56 33.78 33.23 33.32 2,309,482 -0.38 -1.13
2026-07-20 34.00 34.09 33.61 33.70 2,127,764 -0.37 -1.09
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 33.99
On 2026-07-28		 33.06
On 2026-07-23		 0.53 1.60 33.99
On 2026-07-28		 33.47
On 2026-07-29		 -1.53 33.48
10D 34.66
On 2026-07-17		 33.06
On 2026-07-23		 0.20 0.60 34.66
On 2026-07-17		 33.06
On 2026-07-23		 -4.62 33.60
20D 34.66
On 2026-07-17		 32.91
On 2026-07-09		 0.19 0.57 34.54
On 2026-07-07		 32.91
On 2026-07-09		 -4.71 33.61
WTD 33.99
On 2026-07-28		 33.28
On 2026-07-27		 0.34 1.02 33.99
On 2026-07-28		 33.47
On 2026-07-29		 -1.53 33.65
MTD 34.66
On 2026-07-17		 32.91
On 2026-07-09		 0.19 0.57 34.54
On 2026-07-07		 32.91
On 2026-07-09		 -4.71 33.61
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
GPC

Genuine Parts Company

129.98 +0.27 +0.21 1,498,419
IUSB

iShares Core Total USD Bond Market ETF

45.51 -0.14 -0.31 3,208,285
AMH

American Homes 4 Rent

33.71 -0.07 -0.21 2,064,721