Stockscreener 앱 받기
32.12
0.53%
0.17
American Homes 4 Rent 주식 (AMH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $32.30 | $31.86 | $0.435 | 1,656,619.0 | +0.53% |
| 2025-11-26 | $32.29 | $31.80 | $0.49 | 2,304,888.0 | -0.44% |
| 2025-11-25 | $32.73 | $32.07 | $0.655 | 2,584,956.0 | -1.02% |
| 2025-11-24 | $32.65 | $32.17 | $0.475 | 3,617,978.0 | +0.06% |
| 2025-11-21 | $32.62 | $32.01 | $0.62 | 2,410,967.0 | +1.25% |
| 2025-11-20 | $32.14 | $31.74 | $0.40 | 2,455,764.0 | +1.27% |
| 2025-11-19 | $31.89 | $31.50 | $0.385 | 1,915,454.0 | -0.88% |
| 2025-11-18 | $31.98 | $31.53 | $0.455 | 2,456,785.0 | -0.09% |
| 2025-11-17 | $32.23 | $31.91 | $0.325 | 2,274,420.0 | -0.25% |
| 2025-11-14 | $32.28 | $31.84 | $0.445 | 2,549,233.0 | +0.95% |
| 2025-11-13 | $32.27 | $31.57 | $0.70 | 2,342,502.0 | -2.04% |
| 2025-11-12 | $32.48 | $32.06 | $0.42 | 2,748,618.0 | +0.78% |
| 2025-11-11 | $32.16 | $31.57 | $0.59 | 2,963,206.0 | +1.81% |
| 2025-11-10 | $31.93 | $31.50 | $0.4251 | 2,392,344.0 | -1.47% |
| 2025-11-07 | $32.09 | $31.60 | $0.495 | 2,937,946.0 | +1.30% |
| 2025-11-06 | $32.18 | $31.52 | $0.6565 | 2,134,068.0 | -1.53% |
| 2025-11-05 | $32.43 | $31.95 | $0.48 | 3,434,391.0 | -0.31% |
| 2025-11-04 | $32.18 | $31.55 | $0.625 | 2,947,454.0 | +1.32% |
| 2025-11-03 | $31.76 | $31.01 | $0.75 | 3,370,763.0 | +0.51% |
| 2025-10-31 | $32.14 | $31.19 | $0.95 | 7,771,670.0 | -1.53% |
| 2025-10-30 | $33.30 | $31.83 | $1.47 | 7,097,707.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $32.73 | $31.01 | $1.71 | 51,154,975.0 | +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% |
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% |
0.91%
자본화:
|
볼륨(24시간):