Stockscreener 앱 받기
32.74
0.61%
0.18
American Homes 4 Rent 주식 (AMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $32.99 | $32.32 | $0.67 | 830,332.0 | +0.57% |
| 2025-10-15 | $33.31 | $32.42 | $0.89 | 3,408,568.0 | -1.51% |
| 2025-10-14 | $33.27 | $32.81 | $0.46 | 1,915,883.0 | +0.43% |
| 2025-10-13 | $32.95 | $32.42 | $0.525 | 1,960,135.0 | +1.17% |
| 2025-10-10 | $32.84 | $32.30 | $0.54 | 2,324,027.0 | +0.00% |
| 2025-10-09 | $33.04 | $32.51 | $0.535 | 1,721,337.0 | -0.21% |
| 2025-10-08 | $32.63 | $32.11 | $0.525 | 1,851,145.0 | +0.71% |
| 2025-10-07 | $32.90 | $32.34 | $0.55 | 2,855,854.0 | -0.37% |
| 2025-10-06 | $32.75 | $32.20 | $0.545 | 2,361,792.0 | -0.43% |
| 2025-10-03 | $32.94 | $32.59 | $0.345 | 1,653,708.0 | -0.12% |
| 2025-10-02 | $32.98 | $32.46 | $0.525 | 2,461,701.0 | -0.46% |
| 2025-10-01 | $33.51 | $32.77 | $0.735 | 3,138,611.0 | -1.26% |
| 2025-09-30 | $33.27 | $32.38 | $0.885 | 3,181,096.0 | +2.40% |
| 2025-09-29 | $32.80 | $32.35 | $0.445 | 2,913,054.0 | -0.46% |
| 2025-09-26 | $32.86 | $32.46 | $0.40 | 3,132,679.0 | +0.03% |
| 2025-09-25 | $32.87 | $32.50 | $0.37 | 4,646,480.0 | -0.46% |
| 2025-09-24 | $33.48 | $32.74 | $0.745 | 2,940,320.0 | -2.27% |
| 2025-09-23 | $33.54 | $33.15 | $0.39 | 2,780,560.0 | +0.54% |
| 2025-09-22 | $33.60 | $33.08 | $0.525 | 2,943,412.0 | -0.27% |
| 2025-09-19 | $33.65 | $33.22 | $0.432 | 5,263,069.0 | +0.18% |
| 2025-09-18 | $33.50 | $33.10 | $0.4002 | 2,079,912.0 | +0.27% |
| 2025-09-17 | $33.79 | $33.16 | $0.63 | 3,494,526.0 | -0.24% |
| 2025-09-16 | $33.66 | $33.20 | $0.46 | 3,001,823.0 | -0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $33.51 | $32.11 | $1.40 | 26,483,093.0 | -1.52% |
| 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% |
American Homes 4 Rent 주식 (AMH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $37.13 | $34.32 | $2.81 | 66,340,986.0 | -0.85% |
| 2023-11 | $37.13 | $32.40 | $4.73 | 48,439,471.0 | +10.78% |
| 2023-10 | $35.53 | $31.36 | $4.17 | 51,029,623.0 | -2.82% |
| 2023-09 | $36.77 | $33.14 | $3.63 | 37,977,067.0 | -6.52% |
| 2023-08 | $37.57 | $34.35 | $3.22 | 42,595,911.0 | -3.84% |
| 2023-07 | $37.97 | $34.77 | $3.20 | 47,423,827.0 | +5.73% |
| 2023-06 | $35.63 | $33.67 | $1.96 | 52,294,096.0 | +3.41% |
| 2023-05 | $35.69 | $32.67 | $3.02 | 45,574,928.0 | +3.07% |
| 2023-04 | $33.56 | $31.20 | $2.37 | 39,484,043.0 | +5.76% |
| 2023-03 | $31.69 | $28.79 | $2.91 | 67,278,024.0 | +1.39% |
| 2023-02 | $35.66 | $30.94 | $4.72 | 39,681,831.0 | -9.54% |
| 2023-01 | $34.38 | $29.33 | $5.05 | 34,841,558.0 | +13.77% |
0.48%
자본화:
|
볼륨(24시간):