AMH: American Homes 4 Rent

As of Wednesday, October 29th, 2025

$ 31.87

-0.74 -2.27%

Open: 32.31
High: 32.36
Low: 31.69
Volume: 4,221,091
Previous Close on Tuesday, October 28th, 2025

$ 32.61

-0.81 -2.42%

Open: 33.43
High: 33.43
Low: 32.58
Volume: 1,690,469

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 32.31 32.36 31.69 31.87 4,221,091 -0.74 -2.27
2025-10-28 33.43 33.43 32.58 32.61 1,690,469 -0.81 -2.42
2025-10-27 33.37 33.46 33.06 33.42 1,719,435 +0.06 +0.18
2025-10-24 33.30 33.42 33.10 33.36 2,266,285 +0.07 +0.21
2025-10-23 33.37 33.38 32.86 33.29 2,921,136 0.00 0.00
2025-10-22 33.28 33.48 32.97 33.29 3,076,793 +0.18 +0.54
2025-10-21 32.92 33.29 32.82 33.11 2,536,693 +0.24 +0.73
2025-10-20 32.85 33.09 32.80 32.87 1,768,740 +0.08 +0.24
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 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -1.42 -4.27 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -5.28 32.91
10D 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -0.69 -2.12 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -5.33 32.93
20D 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -0.96 -2.92 33.48
On 2025-10-22		 31.69
On 2025-10-29		 -5.33 32.78
WTD 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -1.49 -4.47 33.46
On 2025-10-27		 31.69
On 2025-10-29		 -5.28 32.63
MTD 33.51
On 2025-10-01		 31.69
On 2025-10-29		 -1.38 -4.15 33.51
On 2025-10-01		 31.69
On 2025-10-29		 -5.43 32.79
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
AMH

American Homes 4 Rent

31.87 -0.74 -2.27 4,221,091