AMH: American Homes 4 Rent

As of Wednesday, April 24th, 2024

$ 35.57

-0.03 -0.08%

Open: 35.41
High: 35.75
Low: 35.19
Volume: 2,763,878
Previous Close on Tuesday, April 23rd, 2024

$ 35.60

+0.09 +0.25%

Open: 35.58
High: 35.80
Low: 35.42
Volume: 2,230,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 35.41 35.75 35.19 35.57 2,763,878 -0.03 -0.08
2024-04-23 35.58 35.80 35.42 35.60 2,230,707 +0.09 +0.25
2024-04-22 35.36 35.51 35.15 35.51 2,900,811 +0.24 +0.68
2024-04-19 35.18 35.40 35.00 35.27 2,657,299 +0.24 +0.69
2024-04-18 34.74 35.21 34.57 35.03 2,623,232 +0.37 +1.07
2024-04-17 34.77 34.98 34.45 34.66 1,885,521 -0.01 -0.03
2024-04-16 35.02 35.02 34.59 34.67 1,457,595 -0.40 -1.14
2024-04-15 35.79 35.79 34.85 35.07 1,324,108 -0.49 -1.38
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 35.80
On 2024-04-23		 34.57
On 2024-04-18		 0.91 2.63 35.80
On 2024-04-23		 35.19
On 2024-04-24		 -1.70 35.40
10D 36.35
On 2024-04-11		 34.45
On 2024-04-17		 -0.49 -1.36 36.35
On 2024-04-11		 34.45
On 2024-04-17		 -5.24 35.30
20D 36.95
On 2024-03-28		 34.45
On 2024-04-17		 -0.05 -0.14 36.95
On 2024-03-28		 34.45
On 2024-04-17		 -6.78 35.76
WTD 35.80
On 2024-04-23		 35.15
On 2024-04-22		 0.30 0.85 35.80
On 2024-04-23		 35.19
On 2024-04-24		 -1.70 35.56
MTD 36.87
On 2024-04-01		 34.45
On 2024-04-17		 -1.21 -3.29 36.87
On 2024-04-01		 34.45
On 2024-04-17		 -6.58 35.68
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

35.57 -0.03 -0.08 2,763,878