AMH: American Homes 4 Rent

As of Wednesday, June 18th, 2025

$ 36.52

+0.07 +0.19%

Open: 36.54
High: 36.86
Low: 36.29
Volume: 1,579,241
Previous Close on Tuesday, June 17th, 2025

$ 36.45

+0.39 +1.08%

Open: 36.22
High: 36.63
Low: 36.00
Volume: 2,660,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 36.54 36.86 36.29 36.52 1,579,241 +0.07 +0.19
2025-06-17 36.22 36.63 36.00 36.45 2,660,234 +0.39 +1.08
2025-06-16 36.52 36.76 35.93 36.06 2,289,189 -0.34 -0.93
2025-06-13 36.16 36.94 36.10 36.40 2,496,906 -0.22 -0.60
2025-06-12 36.26 36.75 36.13 36.62 1,821,773 +0.28 +0.77
2025-06-11 36.98 37.10 36.17 36.34 2,583,415 -0.60 -1.62
2025-06-10 36.80 37.08 36.51 36.94 2,223,075 +0.24 +0.65
2025-06-09 36.76 37.00 36.25 36.70 1,413,657 +0.02 +0.05
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 36.94
On 2025-06-13		 35.93
On 2025-06-16		 0.18 0.50 36.94
On 2025-06-13		 35.93
On 2025-06-16		 -2.73 36.41
10D 37.23
On 2025-06-05		 35.93
On 2025-06-16		 -0.69 -1.85 37.23
On 2025-06-05		 35.93
On 2025-06-16		 -3.49 36.56
20D 38.76
On 2025-05-21		 35.93
On 2025-06-16		 -2.08 -5.39 38.76
On 2025-05-21		 35.93
On 2025-06-16		 -7.30 37.07
WTD 36.86
On 2025-06-18		 35.93
On 2025-06-16		 0.12 0.33 36.76
On 2025-06-16		 36.00
On 2025-06-17		 -2.07 36.34
MTD 37.90
On 2025-06-02		 35.93
On 2025-06-16		 -1.33 -3.51 37.90
On 2025-06-02		 35.93
On 2025-06-16		 -5.20 36.77
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

36.52 +0.07 +0.19 1,579,241