Stockscreener 앱 받기
31.87
1.96%
0.56
American Homes 4 Rent 주식 (AMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-30 | $31.93 | $31.28 | $0.65 | 347,509.0 | +1.88% |
| 2026-04-29 | $31.68 | $31.19 | $0.495 | 2,495,287.0 | -0.54% |
| 2026-04-28 | $31.54 | $30.73 | $0.81 | 2,582,224.0 | +3.89% |
| 2026-04-27 | $30.78 | $30.29 | $0.495 | 2,685,983.0 | -0.82% |
| 2026-04-24 | $30.77 | $30.31 | $0.46 | 2,266,519.0 | -0.20% |
| 2026-04-23 | $30.68 | $30.18 | $0.51 | 2,061,303.0 | +1.42% |
| 2026-04-22 | $30.59 | $29.98 | $0.615 | 1,968,961.0 | -1.08% |
| 2026-04-21 | $31.11 | $30.46 | $0.645 | 1,747,961.0 | -1.90% |
| 2026-04-20 | $31.18 | $30.53 | $0.645 | 1,949,416.0 | +1.34% |
| 2026-04-17 | $30.77 | $29.95 | $0.825 | 1,559,582.0 | +2.44% |
| 2026-04-16 | $30.43 | $29.86 | $0.57 | 2,877,224.0 | -0.66% |
| 2026-04-15 | $30.28 | $29.98 | $0.30 | 2,259,745.0 | +0.13% |
| 2026-04-14 | $30.18 | $29.63 | $0.545 | 2,697,376.0 | +1.24% |
| 2026-04-13 | $29.78 | $29.42 | $0.3553 | 3,426,432.0 | -0.03% |
| 2026-04-10 | $30.04 | $29.55 | $0.485 | 3,293,084.0 | +0.47% |
| 2026-04-09 | $29.85 | $29.34 | $0.51 | 3,243,673.0 | +0.75% |
| 2026-04-08 | $29.72 | $29.25 | $0.465 | 4,476,114.0 | +0.41% |
| 2026-04-07 | $29.50 | $29.01 | $0.49 | 2,694,931.0 | +0.62% |
| 2026-04-06 | $29.46 | $29.00 | $0.46 | 2,509,076.0 | +0.07% |
| 2026-04-02 | $29.16 | $28.18 | $0.975 | 2,953,375.0 | +3.23% |
| 2026-04-01 | $28.27 | $27.83 | $0.435 | 3,495,106.0 | +0.90% |
| 2026-03-31 | $28.29 | $27.64 | $0.645 | 3,766,701.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $31.93 | $27.83 | $4.10 | 53,590,881.0 | +14.26% |
| 2026-03 | $30.22 | $27.21 | $3.00 | 74,631,814.0 | -6.93% |
| 2026-02 | $32.17 | $28.84 | $3.33 | 101,041,378.0 | -4.21% |
| 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% |
0.46%
0.32%
자본화:
|
볼륨(24시간):