AMH: American Homes 4 Rent

As of Friday, March 31st, 2023

$ 31.45

+0.57 +1.85%

Open: 30.93
High: 31.47
Low: 30.93
Volume: 1,910,879
Previous Close on Thursday, March 30th, 2023

$ 30.88

+0.42 +1.38%

Open: 30.73
High: 30.99
Low: 30.60
Volume: 2,164,929

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-31 30.93 31.47 30.93 31.45 1,910,879 +0.57 +1.85
2023-03-30 30.73 30.99 30.60 30.88 2,164,929 +0.42 +1.38
2023-03-29 29.93 30.56 29.85 30.46 2,315,269 +0.66 +2.21
2023-03-28 29.56 29.83 29.38 29.80 2,227,776 0.00 0.00
2023-03-27 30.13 30.31 29.78 29.80 3,996,104 -0.04 -0.13
2023-03-24 28.84 29.87 28.81 29.84 2,812,138 +0.93 +3.22
2023-03-23 29.11 29.46 28.79 28.91 1,738,579 -0.02 -0.07
2023-03-22 29.50 29.79 28.88 28.93 2,489,407 -0.96 -3.21
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 31.47
On 2023-03-31		 29.38
On 2023-03-28		 1.61 5.40 30.31
On 2023-03-27		 29.38
On 2023-03-28		 -3.05 30.48
10D 31.47
On 2023-03-31		 28.79
On 2023-03-23		 1.44 4.80 30.64
On 2023-03-21		 28.79
On 2023-03-23		 -6.05 30.04
20D 31.69
On 2023-03-06		 28.79
On 2023-03-23		 0.09 0.29 31.69
On 2023-03-06		 28.79
On 2023-03-23		 -9.17 30.22
WTD 31.47
On 2023-03-31		 29.38
On 2023-03-28		 1.61 5.40 30.31
On 2023-03-27		 29.38
On 2023-03-28		 -3.05 30.48
MTD 31.69
On 2023-03-06		 28.79
On 2023-03-23		 0.43 1.39 31.69
On 2023-03-06		 28.79
On 2023-03-23		 -9.17 30.29
As of Friday, March 31st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

95.60 +1.55 +1.65 7,359,811
KO

The Coca-Cola Company

62.03 +0.18 +0.29 14,437,949
PFE

Pfizer Inc.

40.80 +0.42 +1.04 23,257,245
VZ

Verizon Communications Inc.

38.89 +0.23 +0.59 22,725,871
VIX

CBOE Volatility Index

18.70 -0.32 -1.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,274.15 +415.12 +1.26 352,533,176
DJTA

Dow Jones Transportation Average

14,438.66 +309.16 +2.19 66,020,293
SPX

S&P 500 Index

4,109.31 +58.48 +1.44
OEX

S&P 100 Index

1,874.42 +27.19 +1.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

13,181.35 +218.21 +1.68
NYA

NYSE Composite Index

15,374.91 +174.32 +1.15
XAX

NYSE AMEX Composite Index

4,274.24 +26.12 +0.61
RUI

RUSSELL 1000 Index

2,253.36 +33.52 +1.51
RUT

Russell 2000 Index

1,802.48 +34.10 +1.93
RUA

Russell 3000 Index