AMH: American Homes 4 Rent

As of Friday, December 26th, 2025

$ 31.89

+0.06 +0.19%

Open: 31.78
High: 31.95
Low: 31.69
Volume: 1,251,452
Previous Close on Wednesday, December 24th, 2025

$ 31.83

+0.34 +1.08%

Open: 31.46
High: 31.97
Low: 31.46
Volume: 1,548,664

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 31.78 31.95 31.69 31.89 1,251,452 +0.06 +0.19
2025-12-24 31.46 31.97 31.46 31.83 1,548,664 +0.34 +1.08
2025-12-23 31.52 31.58 31.20 31.49 1,849,877 +0.02 +0.06
2025-12-22 30.98 31.53 30.95 31.47 2,568,030 +0.35 +1.12
2025-12-19 31.71 31.72 31.09 31.12 5,698,801 -0.56 -1.77
2025-12-18 32.01 32.12 31.67 31.68 2,453,113 -0.34 -1.06
2025-12-17 31.43 32.21 31.31 32.02 3,278,118 +0.62 +1.97
2025-12-16 31.46 31.49 31.14 31.40 3,825,742 -0.01 -0.03
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 31.97
On 2025-12-24		 30.95
On 2025-12-22		 0.21 0.66 31.72
On 2025-12-19		 30.95
On 2025-12-22		 -2.41 31.56
10D 32.21
On 2025-12-17		 30.93
On 2025-12-12		 0.68 2.18 32.21
On 2025-12-17		 30.95
On 2025-12-22		 -3.91 31.54
20D 32.30
On 2025-11-28		 30.11
On 2025-12-09		 -0.06 -0.19 32.30
On 2025-11-28		 30.11
On 2025-12-09		 -6.77 31.36
WTD 31.97
On 2025-12-24		 30.95
On 2025-12-22		 0.77 2.47 31.97
On 2025-12-24		 31.69
On 2025-12-26		 -0.88 31.67
MTD 32.30
On 2025-12-01		 30.11
On 2025-12-09		 -0.23 -0.72 32.30
On 2025-12-01		 30.11
On 2025-12-09		 -6.77 31.32
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

31.89 +0.06 +0.19 1,251,452