AMH: American Homes 4 Rent

As of Friday, September 12th, 2025

$ 34.13

-0.49 -1.42%

Open: 34.60
High: 34.64
Low: 33.91
Volume: 2,743,111
Previous Close on Thursday, September 11th, 2025

$ 34.62

+0.50 +1.47%

Open: 34.14
High: 34.67
Low: 34.12
Volume: 1,969,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 34.60 34.64 33.91 34.13 2,743,111 -0.49 -1.42
2025-09-11 34.14 34.67 34.12 34.62 1,969,674 +0.50 +1.47
2025-09-10 34.55 34.71 34.10 34.12 2,272,345 -0.52 -1.50
2025-09-09 34.68 34.85 34.40 34.64 2,307,451 -0.07 -0.20
2025-09-08 34.59 34.83 34.47 34.71 2,488,771 -0.14 -0.40
2025-09-05 34.74 34.95 34.41 34.85 4,256,681 +0.23 +0.66
2025-09-04 34.81 35.08 34.25 34.62 4,037,320 -0.12 -0.35
2025-09-03 34.60 34.86 34.50 34.74 2,196,056 +0.08 +0.23
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 34.85
On 2025-09-09		 33.91
On 2025-09-12		 -0.72 -2.07 34.85
On 2025-09-09		 33.91
On 2025-09-12		 -2.71 34.44
10D 35.85
On 2025-08-29		 33.91
On 2025-09-12		 -1.27 -3.59 35.85
On 2025-08-29		 33.91
On 2025-09-12		 -5.43 34.69
20D 35.85
On 2025-08-22		 33.91
On 2025-09-12		 -0.46 -1.33 35.85
On 2025-08-22		 33.91
On 2025-09-12		 -5.43 34.92
WTD 34.85
On 2025-09-09		 33.91
On 2025-09-12		 -0.72 -2.07 34.85
On 2025-09-09		 33.91
On 2025-09-12		 -2.71 34.44
MTD 35.61
On 2025-09-02		 33.91
On 2025-09-12		 -1.69 -4.72 35.61
On 2025-09-02		 33.91
On 2025-09-12		 -4.79 34.57
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
SONY

Sony Group Corp.

29.21 +0.02 +0.07 4,679,590
IUSB

iShares Core Total USD Bond Market ETF

46.82 -0.05 -0.11 1,901,866
ODFL

Old Dominion Freight Line Inc.

144.89 -4.51 -3.02 1,771,922
DVN

Devon Energy Corporation

34.77 -0.52 -1.47 6,060,933
AMH

American Homes 4 Rent

34.13 -0.49 -1.42 2,743,111