AMH: American Homes 4 Rent

As of Thursday, October 9th, 2025

$ 32.54

-0.07 -0.21%

Open: 32.85
High: 33.04
Low: 32.51
Volume: 1,721,326
Previous Close on Wednesday, October 8th, 2025

$ 32.61

+0.23 +0.71%

Open: 32.32
High: 32.64
Low: 32.11
Volume: 1,851,150

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 32.85 33.04 32.51 32.54 1,721,326 -0.07 -0.21
2025-10-08 32.32 32.64 32.11 32.61 1,851,150 +0.23 +0.71
2025-10-07 32.55 32.90 32.35 32.38 2,852,811 -0.12 -0.37
2025-10-06 32.75 32.75 32.21 32.50 2,361,709 -0.14 -0.43
2025-10-03 32.68 32.94 32.59 32.64 1,653,708 -0.04 -0.12
2025-10-02 32.92 32.99 32.46 32.68 2,461,701 -0.15 -0.46
2025-10-01 33.28 33.51 32.78 32.83 3,138,795 -0.42 -1.26
2025-09-30 32.38 33.27 32.38 33.25 3,181,096 +0.78 +2.40
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 33.04
On 2025-10-09		 32.11
On 2025-10-08		 -0.14 -0.43 32.94
On 2025-10-03		 32.11
On 2025-10-08		 -2.50 32.53
10D 33.51
On 2025-10-01		 32.11
On 2025-10-08		 -0.07 -0.21 33.51
On 2025-10-01		 32.11
On 2025-10-08		 -4.18 32.65
20D 34.64
On 2025-09-12		 32.11
On 2025-10-08		 -2.08 -6.01 34.64
On 2025-09-12		 32.11
On 2025-10-08		 -7.30 32.99
WTD 33.04
On 2025-10-09		 32.11
On 2025-10-08		 -0.10 -0.31 32.90
On 2025-10-07		 32.11
On 2025-10-08		 -2.39 32.51
MTD 33.51
On 2025-10-01		 32.11
On 2025-10-08		 -0.71 -2.14 33.51
On 2025-10-01		 32.11
On 2025-10-08		 -4.18 32.60
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
HOG

Harley-Davidson Inc.

26.50 -0.43 -1.60 1,835,779
DOX

Amdocs Limited

81.80 -0.56 -0.68 735,914
CAH

Cardinal Health, Inc.

157.21 -0.56 -0.35 1,581,623
SBAC

SBA Communications Corporation

187.49 -0.12 -0.06 801,850
AMH

American Homes 4 Rent

32.54 -0.07 -0.21 1,721,326