AMH: American Homes 4 Rent

As of Wednesday, April 16th, 2025

$ 36.35

+0.23 +0.64%

Open: 36.05
High: 36.59
Low: 36.05
Volume: 1,518,361
Previous Close on Tuesday, April 15th, 2025

$ 36.12

+0.24 +0.67%

Open: 35.86
High: 36.32
Low: 35.86
Volume: 1,007,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 36.05 36.59 36.05 36.35 1,518,361 +0.23 +0.64
2025-04-15 35.86 36.32 35.86 36.12 1,007,887 +0.24 +0.67
2025-04-14 35.38 36.07 35.17 35.88 1,845,763 +0.73 +2.08
2025-04-11 34.01 35.22 33.62 35.15 1,894,927 +0.81 +2.36
2025-04-10 34.83 35.41 33.44 34.34 1,737,074 -0.76 -2.17
2025-04-09 32.36 35.24 31.68 35.10 2,542,353 +2.30 +7.01
2025-04-08 34.75 34.82 32.47 32.80 2,567,723 -1.16 -3.42
2025-04-07 34.87 35.88 33.79 33.96 2,968,111 -1.51 -4.26
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 36.59
On 2025-04-16		 33.44
On 2025-04-10		 1.25 3.56 35.41
On 2025-04-10		 33.62
On 2025-04-11		 -5.04 35.57
10D 37.94
On 2025-04-03		 31.68
On 2025-04-09		 -1.49 -3.94 37.94
On 2025-04-03		 31.68
On 2025-04-09		 -16.50 35.24
20D 38.06
On 2025-03-31		 31.68
On 2025-04-09		 0.00 0.00 38.06
On 2025-03-31		 31.68
On 2025-04-09		 -16.76 36.24
WTD 36.59
On 2025-04-16		 35.17
On 2025-04-14		 1.20 3.41 36.07
On 2025-04-14		 36.07
On 2025-04-14		 0.00 36.12
MTD 38.02
On 2025-04-02		 31.68
On 2025-04-09		 -1.46 -3.86 38.02
On 2025-04-02		 31.68
On 2025-04-09		 -16.66 35.65
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

36.35 +0.23 +0.64 1,518,361