AMH: American Homes 4 Rent

As of Thursday, July 10th, 2025

$ 35.73

+0.22 +0.62%

Open: 35.46
High: 35.92
Low: 35.35
Volume: 1,972,104
Previous Close on Wednesday, July 9th, 2025

$ 35.51

+0.04 +0.11%

Open: 35.50
High: 35.84
Low: 35.45
Volume: 3,288,799

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 35.46 35.92 35.35 35.73 1,972,104 +0.22 +0.62
2025-07-09 35.50 35.84 35.45 35.51 3,288,799 +0.04 +0.11
2025-07-08 35.24 35.77 35.20 35.47 3,118,227 +0.07 +0.20
2025-07-07 35.60 36.00 35.25 35.40 2,697,443 -0.20 -0.56
2025-07-03 35.42 35.83 35.22 35.60 1,235,529 +0.16 +0.45
2025-07-02 35.66 35.87 35.11 35.44 2,152,071 -0.30 -0.84
2025-07-01 35.95 36.32 35.72 35.74 3,233,960 -0.33 -0.91
2025-06-30 35.86 36.13 35.31 36.07 2,366,305 +0.13 +0.36
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 36.00
On 2025-07-07		 35.20
On 2025-07-08		 0.29 0.82 36.00
On 2025-07-07		 35.20
On 2025-07-08		 -2.22 35.54
10D 36.32
On 2025-07-01		 35.11
On 2025-07-02		 -0.08 -0.22 36.32
On 2025-07-01		 35.11
On 2025-07-02		 -3.35 35.69
20D 37.10
On 2025-06-11		 35.11
On 2025-07-02		 -1.21 -3.28 37.10
On 2025-06-11		 35.11
On 2025-07-02		 -5.38 36.05
WTD 36.00
On 2025-07-07		 35.20
On 2025-07-08		 0.13 0.37 36.00
On 2025-07-07		 35.20
On 2025-07-08		 -2.22 35.53
MTD 36.32
On 2025-07-01		 35.11
On 2025-07-02		 -0.34 -0.94 36.32
On 2025-07-01		 35.11
On 2025-07-02		 -3.35 35.56
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

35.73 +0.22 +0.62 1,972,104