AMH: American Homes 4 Rent

As of Friday, July 18th, 2025

$ 36.15

-0.15 -0.41%

Open: 36.28
High: 36.55
Low: 36.05
Volume: 2,757,973
Previous Close on Thursday, July 17th, 2025

$ 36.30

+0.28 +0.78%

Open: 35.97
High: 36.39
Low: 35.89
Volume: 2,025,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-18 36.28 36.55 36.05 36.15 2,757,973 -0.15 -0.41
2025-07-17 35.97 36.39 35.89 36.30 2,025,363 +0.28 +0.78
2025-07-16 35.50 36.11 35.50 36.02 1,595,041 +0.53 +1.49
2025-07-15 35.91 35.94 35.39 35.49 2,117,449 -0.42 -1.17
2025-07-14 35.80 36.15 35.76 35.91 1,999,260 +0.15 +0.42
2025-07-11 35.33 35.87 35.31 35.76 2,518,466 +0.03 +0.08
2025-07-10 35.46 35.92 35.35 35.73 1,972,104 +0.22 +0.62
2025-07-09 35.50 35.84 35.45 35.51 3,288,799 +0.04 +0.11
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 36.55
On 2025-07-18		 35.39
On 2025-07-15		 0.39 1.09 36.15
On 2025-07-14		 35.39
On 2025-07-15		 -2.10 35.97
10D 36.55
On 2025-07-18		 35.20
On 2025-07-08		 0.55 1.54 36.00
On 2025-07-07		 35.20
On 2025-07-08		 -2.22 35.77
20D 37.06
On 2025-06-23		 35.11
On 2025-07-02		 -0.37 -1.01 37.06
On 2025-06-23		 35.11
On 2025-07-02		 -5.28 35.92
WTD 36.55
On 2025-07-18		 35.39
On 2025-07-15		 0.39 1.09 36.15
On 2025-07-14		 35.39
On 2025-07-15		 -2.10 35.97
MTD 36.55
On 2025-07-18		 35.11
On 2025-07-02		 0.08 0.22 36.32
On 2025-07-01		 35.11
On 2025-07-02		 -3.35 35.73
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
PDP

Invesco DWA Momentum ETF

111.86 +0.22 +0.20 21,777
AMH

American Homes 4 Rent

36.15 -0.15 -0.41 2,757,973