AMH: American Homes 4 Rent

As of Wednesday, September 17th, 2025

$ 33.28

-0.08 -0.24%

Open: 33.16
High: 33.79
Low: 33.16
Volume: 3,494,740
Previous Close on Tuesday, September 16th, 2025

$ 33.36

-0.08 -0.24%

Open: 33.44
High: 33.66
Low: 33.20
Volume: 3,001,819

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 33.16 33.79 33.16 33.28 3,494,740 -0.08 -0.24
2025-09-16 33.44 33.66 33.20 33.36 3,001,819 -0.08 -0.24
2025-09-15 34.03 34.03 33.27 33.44 3,626,866 -0.69 -2.02
2025-09-12 34.60 34.64 33.91 34.13 2,743,111 -0.49 -1.42
2025-09-11 34.14 34.67 34.12 34.62 1,969,674 +0.50 +1.47
2025-09-10 34.55 34.71 34.10 34.12 2,272,345 -0.52 -1.50
2025-09-09 34.68 34.85 34.40 34.64 2,307,451 -0.07 -0.20
2025-09-08 34.59 34.83 34.47 34.71 2,488,771 -0.14 -0.40
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 34.67
On 2025-09-11		 33.16
On 2025-09-17		 -0.84 -2.46 34.67
On 2025-09-11		 33.16
On 2025-09-17		 -4.34 33.77
10D 35.08
On 2025-09-04		 33.16
On 2025-09-17		 -1.46 -4.20 35.08
On 2025-09-04		 33.16
On 2025-09-17		 -5.47 34.18
20D 35.85
On 2025-08-22		 33.16
On 2025-09-17		 -1.70 -4.86 35.85
On 2025-08-22		 33.16
On 2025-09-17		 -7.50 34.72
WTD 34.03
On 2025-09-15		 33.16
On 2025-09-17		 -0.85 -2.49 34.03
On 2025-09-15		 33.16
On 2025-09-17		 -2.56 33.36
MTD 35.61
On 2025-09-02		 33.16
On 2025-09-17		 -2.54 -7.09 35.61
On 2025-09-02		 33.16
On 2025-09-17		 -6.88 34.26
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,691
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,496
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,081,548
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,409
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

33.28 -0.08 -0.24 3,494,740