AMH: American Homes 4 Rent

As of Friday, June 21st, 2024

$ 36.35

+0.32 +0.89%

Open: 36.16
High: 36.52
Low: 35.93
Volume: 3,057,661
Previous Close on Thursday, June 20th, 2024

$ 36.03

-0.10 -0.28%

Open: 36.25
High: 36.25
Low: 35.68
Volume: 1,870,222
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-06-21 36.16 36.52 35.93 36.35 3,057,661 +0.32 +0.89
2024-06-20 36.25 36.25 35.68 36.03 1,870,222 -0.10 -0.28
2024-06-18 35.69 36.15 35.61 36.13 2,923,736 +0.51 +1.43
2024-06-17 35.16 35.63 35.12 35.62 1,740,184 +0.18 +0.51
2024-06-14 35.07 35.45 34.89 35.44 1,276,506 +0.03 +0.08
2024-06-13 35.35 35.48 34.93 35.41 1,941,005 +0.13 +0.37
2024-06-12 36.16 36.36 35.21 35.28 3,507,915 -0.27 -0.76
2024-06-11 35.58 35.84 35.41 35.55 1,473,401 -0.16 -0.45

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.52
On 2024-06-21
34.89
On 2024-06-14
0.94 2.65 35.45
On 2024-06-14
35.45
On 2024-06-14
0.00 35.91
10D 36.52
On 2024-06-21
34.89
On 2024-06-14
0.58 1.62 36.36
On 2024-06-12
34.89
On 2024-06-14
-4.04 35.72
20D 36.52
On 2024-06-21
34.89
On 2024-06-14
-0.02 -0.05 36.49
On 2024-06-04
34.89
On 2024-06-14
-4.38 35.81
WTD 36.52
On 2024-06-21
35.12
On 2024-06-17
0.91 2.57 35.63
On 2024-06-17
35.63
On 2024-06-17
0.00 36.03
MTD 36.52
On 2024-06-21
34.89
On 2024-06-14
0.31 0.86 36.49
On 2024-06-04
34.89
On 2024-06-14
-4.38 35.80
As of Friday, June 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.24 -0.76 -0.46 17,194,994
KO

The Coca-Cola Company

62.77 +0.59 +0.95 28,242,865
PFE

Pfizer Inc.

27.74 0.00 0.00 52,484,685
VZ

Verizon Communications Inc.

40.24 0.00 0.00 30,359,328
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,150.33 +15.57 +0.04 819,261,143
DJTA

Dow Jones Transportation Average

15,113.33 +37.67 +0.25 134,265,855
SPX

S&P 500 Index

5,464.62 -8.55 -0.16
OEX

S&P 100 Index

2,642.48 -6.00 -0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,700.43 -51.87 -0.26
NYA

NYSE Composite Index

17,995.69 -20.25 -0.11
XAX

NYSE AMEX Composite Index

4,689.21 -48.13 -1.02
RUI

RUSSELL 1000 Index

2,974.97 -3.47 -0.12
RUT

Russell 2000 Index

2,022.03 +4.64 +0.23
RUA

Russell 3000 Index

3,097.60 -3.09 -0.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.20 -0.08 -0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.13 +0.04 +0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.46 -0.16 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.17 -0.24 -1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,714.32 -39.24 -0.40
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

36.35 +0.32 +0.89 3,057,661