AMH: American Homes 4 Rent

As of Friday, August 29th, 2025

$ 35.82

+0.42 +1.19%

Open: 35.33
High: 35.85
Low: 35.29
Volume: 1,780,514
Previous Close on Thursday, August 28th, 2025

$ 35.40

-0.15 -0.42%

Open: 35.53
High: 35.63
Low: 35.21
Volume: 1,876,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 35.33 35.85 35.29 35.82 1,780,514 +0.42 +1.19
2025-08-28 35.53 35.63 35.21 35.40 1,876,595 -0.15 -0.42
2025-08-27 35.17 35.66 35.06 35.55 2,289,397 +0.46 +1.31
2025-08-26 35.30 35.47 34.95 35.09 2,204,911 -0.14 -0.40
2025-08-25 35.74 35.84 34.97 35.23 1,280,508 -0.53 -1.48
2025-08-22 35.53 35.85 35.39 35.76 2,828,923 +0.53 +1.50
2025-08-21 34.97 35.45 34.97 35.23 1,806,016 +0.14 +0.40
2025-08-20 35.10 35.58 35.03 35.09 2,064,482 +0.11 +0.31
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 35.85
On 2025-08-29		 34.95
On 2025-08-26		 0.06 0.17 35.84
On 2025-08-25		 34.95
On 2025-08-26		 -2.50 35.42
10D 35.85
On 2025-08-22		 34.36
On 2025-08-18		 1.04 2.99 35.85
On 2025-08-22		 34.95
On 2025-08-26		 -2.52 35.26
20D 35.85
On 2025-08-22		 33.96
On 2025-08-12		 0.63 1.79 35.84
On 2025-08-04		 33.96
On 2025-08-12		 -5.23 35.00
WTD 35.85
On 2025-08-29		 34.95
On 2025-08-26		 0.06 0.17 35.84
On 2025-08-25		 34.95
On 2025-08-26		 -2.50 35.42
MTD 36.10
On 2025-08-01		 33.96
On 2025-08-12		 1.13 3.26 36.10
On 2025-08-01		 33.96
On 2025-08-12		 -5.93 35.01
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MAN

ManpowerGroup Inc.

42.40 +1.09 +2.64 651,243
XSLV

Invesco S&P SmallCap Low Volatility ETF

47.58 +0.07 +0.15 5,323
SLV

iShares Silver Trust

36.19 +0.67 +1.89 28,882,502
CAH

Cardinal Health, Inc.

148.78 -0.73 -0.49 2,723,196
AMH

American Homes 4 Rent

35.82 +0.42 +1.19 1,780,514