AMH: American Homes 4 Rent

As of Thursday, October 30th, 2025

$ 31.87

-- 0 0%

Open: 31.87
High: 31.87
Low: 31.87
Volume: N/A
Previous Close on Wednesday, October 29th, 2025

$ 31.87

-0.74 -2.27%

Open: 32.31
High: 32.36
Low: 31.69
Volume: 4,221,091

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 32.31 32.36 31.69 31.87 4,221,091 -0.74 -2.27
2025-10-28 33.43 33.43 32.58 32.61 1,690,469 -0.81 -2.42
2025-10-27 33.37 33.46 33.06 33.42 1,719,435 +0.06 +0.18
2025-10-24 33.30 33.42 33.10 33.36 2,266,285 +0.07 +0.21
2025-10-23 33.37 33.38 32.86 33.29 2,921,136 0.00 0.00
2025-10-22 33.28 33.48 32.97 33.29 3,076,793 +0.18 +0.54
2025-10-21 32.92 33.29 32.82 33.11 2,536,693 +0.24 +0.73
2025-10-20 32.85 33.09 32.80 32.87 1,768,740 +0.08 +0.24
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 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -1.42 -4.27 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -5.28 32.91
10D 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -0.69 -2.12 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -5.33 32.93
20D 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -0.96 -2.92 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -5.33 32.78
WTD 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -1.49 -4.47 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -5.28 32.63
MTD 33.51
On 2025-10-01		 31.69
On 2025-10-29		 -1.38 -4.15 33.51
On 2025-10-01		 31.69
On 2025-10-29		 -5.43 32.79
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.47 -3.81 -1.21 1,837,054
KO

The Coca-Cola Company

68.93 +0.58 +0.84 6,159,636
PFE

Pfizer Inc.

24.47 +0.18 +0.72 58,348,170
VZ

Verizon Communications Inc.

39.22 -1.00 -2.47 16,910,547
VIX

CBOE Volatility Index

16.64 -0.45 -2.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,798.85 +166.85 +0.35 283,403,159
DJTA

Dow Jones Transportation Average

15,919.37 +331.69 +2.13 52,591,344
SPX

S&P 500 Index

6,861.92 -28.67 -0.42
OEX

S&P 100 Index

3,458.10 -22.90 -0.66
NDX

NASDAQ 100 Index

25,905.10 -214.75 -0.82
NYA

NYSE Composite Index

21,568.34 +42.41 +0.20
XAX

NYSE AMEX Composite Index

7,118.21 +17.50 +0.25
RUI

RUSSELL 1000 Index

3,742.11 -15.69 -0.42
RUT

Russell 2000 Index

2,487.53 +2.72 +0.11
RUA

Russell 3000 Index

3,892.39 -15.43 -0.39
VIX

CBOE Volatility Index

16.64 -0.45 -2.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.30 -0.04 -0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.05 -0.05 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 -0.12 -0.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,053.65 -101.66 -0.84
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

31.87 0.00 0.00