AMH: American Homes 4 Rent

As of Friday, October 4th, 2024

$ 38.34

+0.24 +0.63%

Open: 37.97
High: 38.45
Low: 37.79
Volume: 2,026,858
Previous Close on Thursday, October 3rd, 2024

$ 38.10

-0.03 -0.08%

Open: 38.13
High: 38.33
Low: 37.76
Volume: 1,667,995

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-04 37.97 38.45 37.79 38.34 2,026,858 +0.24 +0.63
2024-10-03 38.13 38.33 37.76 38.10 1,667,995 -0.03 -0.08
2024-10-02 37.76 38.16 37.62 38.13 1,439,258 +0.03 +0.08
2024-10-01 38.56 38.68 38.01 38.10 1,945,871 -0.29 -0.76
2024-09-30 38.13 38.39 37.95 38.39 2,414,824 +0.12 +0.31
2024-09-27 38.84 38.90 38.22 38.27 1,735,212 -0.23 -0.60
2024-09-26 39.15 39.35 38.38 38.50 2,283,356 -0.83 -2.11
2024-09-25 39.66 39.88 39.12 39.33 1,478,676 -0.23 -0.58
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 38.68
On 2024-10-01		 37.62
On 2024-10-02		 0.07 0.18 38.68
On 2024-10-01		 37.62
On 2024-10-02		 -2.73 38.21
10D 40.29
On 2024-09-23		 37.62
On 2024-10-02		 -1.28 -3.23 40.29
On 2024-09-23		 37.62
On 2024-10-02		 -6.62 38.67
20D 41.41
On 2024-09-16		 37.62
On 2024-10-02		 -1.06 -2.69 41.41
On 2024-09-16		 37.62
On 2024-10-02		 -9.15 39.40
WTD 38.68
On 2024-10-01		 37.62
On 2024-10-02		 0.07 0.18 38.68
On 2024-10-01		 37.62
On 2024-10-02		 -2.73 38.21
MTD 38.68
On 2024-10-01		 37.62
On 2024-10-02		 -0.05 -0.13 38.68
On 2024-10-01		 37.62
On 2024-10-02		 -2.73 38.17
As of Friday, October 4th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.08 +3.19 +1.73 3,977,805
KO

The Coca-Cola Company

70.17 -0.35 -0.50 12,682,902
PFE

Pfizer Inc.

28.58 +0.24 +0.85 28,751,263
VZ

Verizon Communications Inc.

44.18 -0.34 -0.76 14,522,426
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,352.75 +341.16 +0.81 296,550,279
DJTA

Dow Jones Transportation Average

15,814.11 +68.72 +0.44 120,431,828
SPX

S&P 500 Index

5,751.07 +51.13 +0.90
OEX

S&P 100 Index

2,768.11 +28.06 +1.02
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,035.02 +241.67 +1.22
NYA

NYSE Composite Index

19,541.03 +150.97 +0.78
XAX

NYSE AMEX Composite Index

5,334.33 +57.16 +1.08
RUI

RUSSELL 1000 Index

3,140.37 +29.29 +0.94
RUT

Russell 2000 Index

2,212.80 +32.65 +1.50
RUA

Russell 3000 Index

3,275.41 +31.40 +0.97
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.21 -1.23 -6.02
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.32 -0.52 -2.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.72 -3.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.65 -0.98 -4.53
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,723.98 +80.87 +0.84
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

38.34 +0.24 +0.63 2,026,858