AMH: American Homes 4 Rent

As of Tuesday, February 20th, 2024

$ 34.38

-0.05 -0.15%

Open: 34.32
High: 34.79
Low: 34.13
Volume: 3,112,283
Previous Close on Friday, February 16th, 2024

$ 34.43

-0.21 -0.61%

Open: 34.34
High: 34.62
Low: 34.15
Volume: 1,847,922
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 34.32 34.79 34.13 34.38 3,061,783 -0.05 -0.15
2024-02-16 34.34 34.62 34.15 34.43 1,847,922 -0.21 -0.61
2024-02-15 34.35 34.75 34.22 34.64 2,569,670 +0.61 +1.79
2024-02-14 34.20 34.39 33.95 34.03 4,815,959 -0.07 -0.21
2024-02-13 33.96 34.29 33.75 34.10 2,830,737 -0.58 -1.67
2024-02-12 35.30 35.43 34.66 34.68 2,182,885 -0.55 -1.56
2024-02-09 35.01 35.27 34.86 35.23 2,249,789 +0.21 +0.60
2024-02-08 34.69 35.05 34.50 35.02 1,794,339 +0.25 +0.72

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.79
On 2024-02-20
33.75
On 2024-02-13
-0.30 -0.87 34.75
On 2024-02-15
34.15
On 2024-02-16
-1.71 34.32
10D 35.43
On 2024-02-12
33.75
On 2024-02-13
-0.16 -0.46 35.43
On 2024-02-12
33.75
On 2024-02-13
-4.74 34.61
20D 36.31
On 2024-01-23
33.75
On 2024-02-13
-1.80 -4.98 36.31
On 2024-01-23
33.75
On 2024-02-13
-7.05 34.89
WTD 34.79
On 2024-02-20
34.13
On 2024-02-20
-0.05 -0.15 -- -- -- 34.38
MTD 35.73
On 2024-02-01
33.75
On 2024-02-13
-0.67 -1.91 35.73
On 2024-02-01
33.75
On 2024-02-13
-5.54 34.76
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,646,639
KO

The Coca-Cola Company

60.70 +1.31 +2.21 18,274,721
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,123,353
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,522,878
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 336,198,549
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,856,783
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.17 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,490.60 -24.03 -0.53
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.42 +1.18 +8.29
VIX1Y

CBOE S&P 500 One-Year V