AMH: American Homes 4 Rent

As of Friday, May 30th, 2025

$ 37.50

-- 0 0%

Open: 37.50
High: 37.50
Low: 37.50
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 37.50

+0.25 +0.67%

Open: 37.21
High: 37.68
Low: 36.99
Volume: 1,551,847

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 37.21 37.68 36.99 37.50 1,551,847 +0.25 +0.67
2025-05-28 37.61 37.79 37.06 37.25 2,568,126 -0.47 -1.25
2025-05-27 37.81 37.90 37.31 37.72 3,236,995 +0.07 +0.19
2025-05-23 37.66 37.69 37.22 37.65 1,314,367 +0.02 +0.05
2025-05-22 37.86 38.11 37.22 37.63 1,866,634 -0.28 -0.74
2025-05-21 38.53 38.76 37.79 37.91 1,478,972 -0.69 -1.79
2025-05-20 38.49 38.82 38.47 38.60 1,487,720 -0.18 -0.46
2025-05-19 38.41 38.85 38.33 38.78 999,466 +0.05 +0.13
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 38.11
On 2025-05-22		 36.99
On 2025-05-29		 -0.41 -1.08 38.11
On 2025-05-22		 36.99
On 2025-05-29		 -2.94 37.55
10D 38.85
On 2025-05-19		 36.99
On 2025-05-29		 0.07 0.19 38.85
On 2025-05-19		 36.99
On 2025-05-29		 -4.79 38.01
20D 39.49
On 2025-05-02		 36.96
On 2025-05-14		 0.11 0.29 39.49
On 2025-05-02		 36.96
On 2025-05-14		 -6.42 38.21
WTD 37.90
On 2025-05-27		 36.99
On 2025-05-29		 -0.15 -0.40 37.90
On 2025-05-27		 36.99
On 2025-05-29		 -2.39 37.49
MTD 39.49
On 2025-05-02		 36.96
On 2025-05-14		 0.11 0.29 39.49
On 2025-05-02		 36.96
On 2025-05-14		 -6.42 38.21
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.23 +0.07 +0.03 1,051,720
KO

The Coca-Cola Company

72.00 +0.51 +0.71 2,863,643
PFE

Pfizer Inc.

23.55 +0.10 +0.43 7,029,219
VZ

Verizon Communications Inc.

43.83 +0.50 +1.14 2,754,459
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.26 -18.47 -0.04 162,428,529
DJTA

Dow Jones Transportation Average

14,694.52 -50.86 -0.34 36,193,415
SPX

S&P 500 Index

5,899.80 -12.37 -0.21
OEX

S&P 100 Index

2,879.87 -5.73 -0.20
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,308.83 -55.12 -0.26
NYA

NYSE Composite Index

19,732.95 -10.90 -0.06
XAX

NYSE AMEX Composite Index

5,196.91 -15.21 -0.29
RUI

RUSSELL 1000 Index

3,228.57 -7.00 -0.22
RUT

Russell 2000 Index

2,067.87 -6.91 -0.33
RUA

Russell 3000 Index

3,352.91 -7.44 -0.22
VIX

CBOE Volatility Index

19.24 +0.06 +0.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.19 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.92 +0.15 +0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.70 +0.08 +0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,845.73 -16.33 -0.17
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

24.39 0.00 0.00
AR

Antero Resources Corporation

38.84 0.00 0.00
BKR

Baker Hughes Co.

37.36 0.00 0.00
AMH

American Homes 4 Rent

37.50 0.00 0.00