AMH: American Homes 4 Rent

As of Friday, January 17th, 2025

$ 35.19

+0.33 +0.95%

Open: 34.87
High: 35.49
Low: 34.84
Volume: 1,614,407
Previous Close on Thursday, January 16th, 2025

$ 34.86

+0.43 +1.25%

Open: 34.41
High: 34.90
Low: 34.25
Volume: 2,091,580

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 34.87 35.49 34.84 35.19 1,611,801 +0.33 +0.95
2025-01-16 34.41 34.90 34.25 34.86 2,091,580 +0.43 +1.25
2025-01-15 35.98 36.00 34.38 34.43 3,332,812 -0.80 -2.27
2025-01-14 35.41 35.68 35.19 35.23 2,660,520 -0.20 -0.56
2025-01-13 35.29 35.48 34.93 35.43 2,703,811 +0.15 +0.43
2025-01-10 35.61 35.93 35.17 35.28 2,366,528 -0.89 -2.46
2025-01-08 35.89 36.17 35.66 36.17 1,906,461 +0.29 +0.81
2025-01-07 36.34 36.49 35.70 35.88 3,029,209 -0.22 -0.61
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 36.00
On 2025-01-15		 34.25
On 2025-01-16		 -0.09 -0.26 36.00
On 2025-01-15		 34.25
On 2025-01-16		 -4.86 35.03
10D 37.35
On 2025-01-06		 34.25
On 2025-01-16		 -1.56 -4.24 37.35
On 2025-01-06		 34.25
On 2025-01-16		 -8.30 35.59
20D 37.49
On 2025-01-02		 34.25
On 2025-01-16		 -1.71 -4.63 37.49
On 2025-01-02		 34.25
On 2025-01-16		 -8.64 36.19
WTD 36.00
On 2025-01-15		 34.25
On 2025-01-16		 -0.09 -0.26 36.00
On 2025-01-15		 34.25
On 2025-01-16		 -4.86 35.03
MTD 37.49
On 2025-01-02		 34.25
On 2025-01-16		 -2.23 -5.96 37.49
On 2025-01-02		 34.25
On 2025-01-16		 -8.64 35.69
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

35.19 +0.33 +0.95 1,614,407