AMH: American Homes 4 Rent

As of Friday, December 12th, 2025

$ 31.12

-0.09 -0.29%

Open: 31.38
High: 31.41
Low: 30.93
Volume: 3,215,969
Previous Close on Thursday, December 11th, 2025

$ 31.21

+0.37 +1.20%

Open: 30.97
High: 31.48
Low: 30.97
Volume: 4,843,686

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 31.38 31.41 30.93 31.12 3,215,969 -0.09 -0.29
2025-12-11 30.97 31.48 30.97 31.21 4,843,686 +0.37 +1.20
2025-12-10 30.22 30.96 30.22 30.84 3,620,507 +0.68 +2.25
2025-12-09 30.51 30.91 30.11 30.16 3,354,167 -0.28 -0.92
2025-12-08 30.69 30.85 30.42 30.44 2,452,748 -0.39 -1.27
2025-12-05 30.78 31.17 30.63 30.83 2,906,377 -0.08 -0.26
2025-12-04 31.47 31.72 30.88 30.91 3,373,255 -0.64 -2.03
2025-12-03 31.83 31.95 31.50 31.55 1,802,936 -0.29 -0.91
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 31.48
On 2025-12-11		 30.11
On 2025-12-09		 0.29 0.94 31.48
On 2025-12-11		 30.93
On 2025-12-12		 -1.76 30.75
10D 32.30
On 2025-12-01		 30.11
On 2025-12-09		 -1.00 -3.11 32.30
On 2025-12-01		 30.11
On 2025-12-09		 -6.77 31.08
20D 32.73
On 2025-11-25		 30.11
On 2025-12-09		 -0.57 -1.80 32.73
On 2025-11-25		 30.11
On 2025-12-09		 -7.99 31.56
WTD 31.48
On 2025-12-11		 30.11
On 2025-12-09		 0.29 0.94 31.48
On 2025-12-11		 30.93
On 2025-12-12		 -1.76 30.75
MTD 32.30
On 2025-12-01		 30.11
On 2025-12-09		 -1.00 -3.11 32.30
On 2025-12-01		 30.11
On 2025-12-09		 -6.77 31.08
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

31.12 -0.09 -0.29 3,215,969