Stockscreener 앱 받기
30.80
1.66%
-0.52
시간 외 거래:
30.80
American Homes 4 Rent 주식 (AMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-02 | $31.32 | $30.78 | $0.54 | 3,968,684.0 | -1.66% |
| 2026-01-30 | $31.41 | $30.60 | $0.815 | 2,660,026.0 | +1.29% |
| 2026-01-29 | $31.16 | $30.63 | $0.53 | 4,286,300.0 | +0.42% |
| 2026-01-28 | $31.61 | $30.71 | $0.895 | 3,256,964.0 | -2.35% |
| 2026-01-27 | $31.99 | $31.50 | $0.495 | 2,779,398.0 | -1.07% |
| 2026-01-26 | $32.12 | $31.76 | $0.36 | 4,154,518.0 | -0.38% |
| 2026-01-23 | $32.06 | $31.52 | $0.54 | 2,784,289.0 | +1.46% |
| 2026-01-22 | $32.27 | $31.50 | $0.77 | 3,139,336.0 | -1.22% |
| 2026-01-21 | $32.41 | $31.64 | $0.77 | 4,581,243.0 | +0.31% |
| 2026-01-20 | $32.21 | $31.51 | $0.70 | 4,078,576.0 | -1.67% |
| 2026-01-16 | $32.45 | $31.54 | $0.905 | 3,972,584.0 | +2.02% |
| 2026-01-15 | $32.20 | $31.44 | $0.76 | 5,327,112.0 | +0.76% |
| 2026-01-14 | $31.69 | $30.94 | $0.75 | 4,174,073.0 | +1.42% |
| 2026-01-13 | $31.20 | $30.51 | $0.69 | 4,778,638.0 | +0.10% |
| 2026-01-12 | $31.73 | $30.98 | $0.75 | 5,562,783.0 | -0.03% |
| 2026-01-09 | $31.73 | $30.73 | $1.00 | 5,798,251.0 | -1.93% |
| 2026-01-08 | $32.04 | $30.40 | $1.64 | 7,081,810.0 | +2.00% |
| 2026-01-07 | $32.65 | $28.84 | $3.80 | 15,999,118.0 | -4.29% |
| 2026-01-06 | $32.41 | $31.39 | $1.02 | 4,374,513.0 | +2.76% |
| 2026-01-05 | $32.03 | $31.52 | $0.51 | 3,766,246.0 | -1.22% |
American Homes 4 Rent 주식 (AMH) 연도별 가격 이력
이 심층 분석에서는 American Homes 4 Rent 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AMH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Homes 4 Rent 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Homes 4 Rent 주식 (AMH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $31.32 | $30.78 | $0.54 | 7,937,368.0 | -1.66% |
| 2026-01 | $32.65 | $28.84 | $3.80 | 95,913,147.0 | -2.43% |
American Homes 4 Rent 주식 (AMH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.35 | $30.11 | $2.24 | 59,384,968.0 | +0.34% |
| 2025-11 | $32.73 | $31.01 | $1.71 | 49,498,356.0 | +1.65% |
| 2025-10 | $33.51 | $31.19 | $2.32 | 66,160,849.0 | -4.96% |
| 2025-09 | $35.61 | $32.35 | $3.26 | 64,815,635.0 | -7.17% |
| 2025-08 | $36.10 | $33.96 | $2.14 | 43,581,935.0 | +3.26% |
| 2025-07 | $36.86 | $34.52 | $2.34 | 46,250,534.0 | -3.83% |
| 2025-06 | $37.90 | $35.31 | $2.59 | 43,509,150.0 | -4.70% |
| 2025-05 | $39.49 | $36.95 | $2.54 | 43,225,157.0 | +1.23% |
| 2025-04 | $38.02 | $31.68 | $6.34 | 39,982,472.0 | -1.11% |
| 2025-03 | $38.06 | $34.39 | $3.67 | 46,979,265.0 | +2.16% |
| 2025-02 | $37.72 | $34.03 | $3.69 | 45,418,694.0 | +6.87% |
| 2025-01 | $37.49 | $34.01 | $3.48 | 47,178,887.0 | -7.46% |
American Homes 4 Rent 주식 (AMH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $38.30 | $35.75 | $2.55 | 44,093,403.0 | -3.26% |
| 2024-11 | $38.84 | $34.81 | $4.03 | 41,307,096.0 | +8.65% |
| 2024-10 | $39.38 | $35.23 | $4.15 | 46,321,036.0 | -8.21% |
| 2024-09 | $41.41 | $37.95 | $3.46 | 41,635,234.0 | -3.47% |
| 2024-08 | $39.91 | $36.26 | $3.65 | 42,821,483.0 | +10.20% |
| 2024-07 | $37.93 | $34.38 | $3.55 | 50,020,242.0 | -2.88% |
| 2024-06 | $37.23 | $34.89 | $2.34 | 35,595,844.0 | +3.11% |
| 2024-05 | $37.49 | $35.00 | $2.49 | 37,871,750.0 | +0.67% |
| 2024-04 | $36.87 | $34.45 | $2.42 | 42,863,983.0 | -2.66% |
| 2024-03 | $37.33 | $35.60 | $1.73 | 55,378,541.0 | -0.62% |
| 2024-02 | $37.74 | $33.75 | $3.99 | 125,926,812.0 | +5.59% |
| 2024-01 | $36.70 | $34.67 | $2.03 | 54,977,835.0 | -2.53% |
1.60%
0.05%
자본화:
|
볼륨(24시간):