AMH: American Homes 4 Rent

As of Friday, August 8th, 2025

$ 34.42

-0.33 -0.95%

Open: 34.80
High: 34.85
Low: 34.34
Volume: 1,218,131
Previous Close on Thursday, August 7th, 2025

$ 34.75

-0.09 -0.26%

Open: 34.96
High: 34.96
Low: 34.54
Volume: 1,344,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 34.80 34.85 34.34 34.42 1,218,131 -0.33 -0.95
2025-08-07 34.96 34.96 34.54 34.75 1,344,138 -0.09 -0.26
2025-08-06 35.19 35.34 34.45 34.84 2,898,796 -0.44 -1.25
2025-08-05 35.57 35.67 35.22 35.28 1,589,597 -0.20 -0.56
2025-08-04 35.22 35.84 35.12 35.48 2,082,547 +0.29 +0.82
2025-08-01 35.61 36.10 34.55 35.19 5,187,858 +0.50 +1.44
2025-07-31 35.07 35.25 34.52 34.69 2,886,169 -0.56 -1.59
2025-07-30 36.13 36.13 34.90 35.25 1,926,064 -0.86 -2.38
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 35.84
On 2025-08-04		 34.34
On 2025-08-08		 -0.77 -2.19 35.84
On 2025-08-04		 34.34
On 2025-08-08		 -4.17 34.95
10D 36.16
On 2025-07-29		 34.34
On 2025-08-08		 -1.59 -4.42 36.16
On 2025-07-29		 34.34
On 2025-08-08		 -5.03 35.13
20D 36.86
On 2025-07-22		 34.34
On 2025-08-08		 -1.34 -3.75 36.86
On 2025-07-22		 34.34
On 2025-08-08		 -6.84 35.64
WTD 35.84
On 2025-08-04		 34.34
On 2025-08-08		 -0.77 -2.19 35.84
On 2025-08-04		 34.34
On 2025-08-08		 -4.17 34.95
MTD 36.10
On 2025-08-01		 34.34
On 2025-08-08		 -0.27 -0.78 36.10
On 2025-08-01		 34.34
On 2025-08-08		 -4.88 34.99
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
MBB

iShares MBS Bond ETF

93.56 -0.15 -0.16 2,750,430
CAH

Cardinal Health, Inc.

157.41 +4.00 +2.61 1,629,092
BKR

Baker Hughes Co.

43.29 +0.35 +0.82 3,947,939
SBAC

SBA Communications Corporation

220.85 -2.29 -1.03 568,677
AMH

American Homes 4 Rent

34.42 -0.33 -0.95 1,218,131