AMH: American Homes 4 Rent

As of Friday, February 7th, 2025

$ 35.53

+0.20 +0.57%

Open: 35.41
High: 35.71
Low: 35.13
Volume: 1,698,516
Previous Close on Thursday, February 6th, 2025

$ 35.33

+0.19 +0.54%

Open: 35.21
High: 35.41
Low: 35.04
Volume: 1,599,210

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-02-07 35.41 35.71 35.13 35.53 1,698,514 +0.20 +0.57
2025-02-06 35.21 35.41 35.04 35.33 1,599,210 +0.19 +0.54
2025-02-05 34.98 35.27 34.68 35.14 1,522,777 +0.39 +1.12
2025-02-04 34.27 34.86 34.11 34.75 1,486,133 +0.23 +0.67
2025-02-03 34.30 34.71 34.03 34.52 1,952,657 -0.11 -0.32
2025-01-31 34.47 34.99 34.31 34.63 1,704,632 +0.07 +0.20
2025-01-30 34.82 34.88 34.22 34.56 2,312,341 +0.11 +0.32
2025-01-29 35.05 35.20 34.11 34.45 2,902,042 -0.68 -1.94
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 35.71
On 2025-02-07		 34.03
On 2025-02-03		 0.90 2.60 34.71
On 2025-02-03		 34.71
On 2025-02-03		 0.00 35.05
10D 35.71
On 2025-02-07		 34.03
On 2025-02-03		 0.93 2.69 35.50
On 2025-01-28		 34.03
On 2025-02-03		 -4.14 34.89
20D 36.00
On 2025-01-15		 34.01
On 2025-01-23		 -0.64 -1.77 36.00
On 2025-01-15		 34.01
On 2025-01-23		 -5.53 34.94
WTD 35.71
On 2025-02-07		 34.03
On 2025-02-03		 0.90 2.60 34.71
On 2025-02-03		 34.71
On 2025-02-03		 0.00 35.05
MTD 35.71
On 2025-02-07		 34.03
On 2025-02-03		 0.90 2.60 34.71
On 2025-02-03		 34.71
On 2025-02-03		 0.00 35.05
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

35.53 +0.20 +0.57 1,698,516