AMH: American Homes 4 Rent

As of Tuesday, April 29th, 2025

$ 36.65

-0.57 -1.53%

Open: 37.08
High: 37.26
Low: 36.61
Volume: 2,211,977
Previous Close on Monday, April 28th, 2025

$ 37.22

+0.39 +1.06%

Open: 36.77
High: 37.33
Low: 36.72
Volume: 1,520,521

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 37.08 37.26 36.61 36.65 2,211,977 -0.57 -1.53
2025-04-28 36.77 37.33 36.72 37.22 1,520,521 +0.39 +1.06
2025-04-25 36.87 37.18 36.52 36.83 1,534,357 -0.12 -0.32
2025-04-24 36.95 37.20 36.62 36.95 1,142,957 -0.04 -0.11
2025-04-23 37.36 37.99 36.73 36.99 2,228,605 -0.28 -0.75
2025-04-22 36.84 37.37 36.77 37.27 1,497,232 +0.83 +2.28
2025-04-21 36.62 36.79 35.89 36.44 1,242,694 -0.42 -1.14
2025-04-17 36.50 37.22 36.49 36.86 1,493,523 +0.51 +1.40
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 37.99
On 2025-04-23		 36.52
On 2025-04-25		 -0.62 -1.66 37.99
On 2025-04-23		 36.52
On 2025-04-25		 -3.87 36.93
10D 37.99
On 2025-04-23		 35.86
On 2025-04-15		 0.77 2.15 37.99
On 2025-04-23		 36.52
On 2025-04-25		 -3.87 36.77
20D 38.02
On 2025-04-02		 31.68
On 2025-04-09		 -1.16 -3.07 38.02
On 2025-04-02		 31.68
On 2025-04-09		 -16.66 36.15
WTD 37.33
On 2025-04-28		 36.61
On 2025-04-29		 -0.18 -0.49 37.33
On 2025-04-28		 36.61
On 2025-04-29		 -1.93 36.94
MTD 38.02
On 2025-04-02		 31.68
On 2025-04-09		 -1.16 -3.07 38.02
On 2025-04-02		 31.68
On 2025-04-09		 -16.66 36.15
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
SHW

The Sherwin-Williams Company

348.13 +15.93 +4.80 2,461,152
UPS

United Parcel Service

96.73 -0.36 -0.37 10,307,831
VRSK

Verisk Analytics Inc.

292.37 +3.96 +1.37 585,385
TWM

ProShares UltraShort Russell2000

53.10 -0.61 -1.14 207,742
AMH

American Homes 4 Rent

36.65 -0.57 -1.53 2,211,977