AMH: American Homes 4 Rent

As of Friday, December 5th, 2025

$ 30.83

-0.08 -0.26%

Open: 30.78
High: 31.17
Low: 30.63
Volume: 2,906,377
Previous Close on Thursday, December 4th, 2025

$ 30.91

-0.64 -2.03%

Open: 31.47
High: 31.72
Low: 30.88
Volume: 3,373,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 30.78 31.17 30.63 30.83 2,906,377 -0.08 -0.26
2025-12-04 31.47 31.72 30.88 30.91 3,373,255 -0.64 -2.03
2025-12-03 31.83 31.95 31.50 31.55 1,802,936 -0.29 -0.91
2025-12-02 31.96 32.01 31.70 31.84 1,888,668 -0.05 -0.16
2025-12-01 31.89 32.30 31.78 31.89 2,597,193 -0.23 -0.72
2025-11-28 31.95 32.30 31.86 32.12 1,656,616 +0.17 +0.53
2025-11-26 31.99 32.29 31.80 31.95 2,304,169 -0.14 -0.44
2025-11-25 32.39 32.73 32.07 32.09 2,583,957 -0.33 -1.02
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 32.30
On 2025-12-01		 30.63
On 2025-12-05		 -1.29 -4.02 32.30
On 2025-12-01		 30.63
On 2025-12-05		 -5.16 31.40
10D 32.73
On 2025-11-25		 30.63
On 2025-12-05		 -1.17 -3.66 32.73
On 2025-11-25		 30.63
On 2025-12-05		 -6.40 31.80
20D 32.73
On 2025-11-25		 30.63
On 2025-12-05		 -0.76 -2.41 32.73
On 2025-11-25		 30.63
On 2025-12-05		 -6.40 31.85
WTD 32.30
On 2025-12-01		 30.63
On 2025-12-05		 -1.29 -4.02 32.30
On 2025-12-01		 30.63
On 2025-12-05		 -5.16 31.40
MTD 32.30
On 2025-12-01		 30.63
On 2025-12-05		 -1.29 -4.02 32.30
On 2025-12-01		 30.63
On 2025-12-05		 -5.16 31.40
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HIG

Hartford Financial Services Group Inc

129.43 -2.43 -1.84 2,127,164
SBAC

SBA Communications Corporation

189.58 -0.42 -0.22 713,831
AMH

American Homes 4 Rent

30.83 -0.08 -0.26 2,906,377