AMH: American Homes 4 Rent

As of Friday, November 25th, 2022

$ 32.36

+0.29 +0.90%

Open: 32.33
High: 32.45
Low: 32.13
Volume: 488,203
Previous Close on Wednesday, November 23rd, 2022

$ 32.07

-0.08 -0.25%

Open: 32.13
High: 32.37
Low: 31.90
Volume: 1,480,373
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 32.33 32.45 32.13 32.36 488,203 +0.29 +0.90
2022-11-23 32.13 32.37 31.90 32.07 1,480,373 -0.08 -0.25
2022-11-22 31.99 32.20 31.78 32.15 2,700,625 +0.34 +1.07
2022-11-21 31.47 32.05 31.31 31.81 2,002,225 -0.19 -0.59
2022-11-18 31.69 32.01 31.44 32.00 2,588,499 +0.75 +2.40
2022-11-17 31.10 31.47 30.92 31.25 2,056,737 -0.23 -0.73
2022-11-16 31.79 31.90 31.42 31.48 1,804,311 -0.38 -1.19
2022-11-15 31.75 31.95 31.41 31.86 2,891,375 +0.53 +1.69

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 32.45
On 2022-11-25
31.31
On 2022-11-21
1.11 3.55 32.01
On 2022-11-18
32.01
On 2022-11-18
0.00 32.08
10D 32.81
On 2022-11-11
30.92
On 2022-11-17
-0.14 -0.43 32.81
On 2022-11-11
30.92
On 2022-11-17
-5.76 31.84
20D 32.81
On 2022-11-11
29.31
On 2022-11-04
0.99 3.16 32.45
On 2022-11-02
29.31
On 2022-11-04
-9.68 31.48
WTD 32.45
On 2022-11-25
31.31
On 2022-11-21
0.36 1.13 32.05
On 2022-11-21
32.05
On 2022-11-21
0.00 32.10
MTD 32.81
On 2022-11-11
29.31
On 2022-11-04
0.42 1.31 32.45
On 2022-11-02
29.31
On 2022-11-04
-9.68 31.43
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index