American Homes 4 Rent (AMH-PG)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 22.45 | 22.46 | 22.38 | 22.46 | 22.46 | 3,485 |
| 26 jun 2024 | 22.39 | 22.48 | 22.30 | 22.46 | 22.46 | 4,786 |
| 25 jun 2024 | 22.38 | 22.44 | 22.29 | 22.44 | 22.44 | 11,438 |
| 24 jun 2024 | 22.38 | 22.44 | 22.33 | 22.41 | 22.41 | 6,213 |
| 21 jun 2024 | 22.45 | 22.45 | 22.30 | 22.34 | 22.34 | 5,264 |
| 20 jun 2024 | 22.37 | 22.39 | 22.35 | 22.38 | 22.38 | 3,122 |
| 18 jun 2024 | 22.35 | 22.44 | 22.28 | 22.44 | 22.44 | 24,344 |
| 17 jun 2024 | 22.25 | 22.39 | 22.20 | 22.31 | 22.31 | 8,984 |
| 14 jun 2024 | 22.41 | 22.41 | 22.20 | 22.36 | 22.36 | 13,316 |
| 14 jun 2024 | 0.36719 Dividendo | |||||
| 13 jun 2024 | 22.53 | 22.74 | 22.53 | 22.73 | 22.36 | 3,619 |
| 12 jun 2024 | 22.62 | 22.74 | 22.55 | 22.66 | 22.29 | 17,699 |
| 11 jun 2024 | 22.42 | 22.45 | 22.35 | 22.45 | 22.09 | 5,594 |
| 10 jun 2024 | 22.44 | 22.49 | 22.33 | 22.49 | 22.13 | 6,953 |
| 07 jun 2024 | 22.49 | 22.60 | 22.40 | 22.52 | 22.16 | 8,665 |
| 06 jun 2024 | 22.75 | 22.75 | 22.45 | 22.57 | 22.21 | 3,489 |
| 05 jun 2024 | 22.84 | 22.86 | 22.61 | 22.67 | 22.30 | 14,482 |
| 04 jun 2024 | 22.70 | 22.94 | 22.68 | 22.94 | 22.57 | 2,814 |
| 03 jun 2024 | 22.52 | 22.87 | 22.52 | 22.87 | 22.50 | 3,373 |
| 31 may 2024 | 22.49 | 22.64 | 22.39 | 22.64 | 22.27 | 6,365 |
| 30 may 2024 | 22.15 | 22.50 | 22.15 | 22.50 | 22.14 | 7,109 |
| 29 may 2024 | 22.30 | 22.30 | 22.11 | 22.11 | 21.75 | 15,144 |
| 28 may 2024 | 22.68 | 22.68 | 22.49 | 22.49 | 22.13 | 11,296 |
| 24 may 2024 | 22.61 | 22.72 | 22.53 | 22.72 | 22.35 | 7,438 |
| 23 may 2024 | 22.50 | 22.52 | 22.50 | 22.52 | 22.16 | 11,313 |
| 22 may 2024 | 22.70 | 22.70 | 22.55 | 22.57 | 22.21 | 4,169 |
| 21 may 2024 | 22.68 | 22.76 | 22.50 | 22.74 | 22.37 | 2,602 |
| 20 may 2024 | 22.69 | 22.78 | 22.69 | 22.74 | 22.37 | 22,184 |
| 17 may 2024 | 22.62 | 22.74 | 22.43 | 22.64 | 22.27 | 13,627 |
| 16 may 2024 | 22.56 | 22.57 | 22.50 | 22.57 | 22.21 | 2,732 |
| 15 may 2024 | 22.65 | 22.88 | 22.49 | 22.54 | 22.18 | 16,373 |
| 14 may 2024 | 22.66 | 22.66 | 22.26 | 22.57 | 22.21 | 3,211 |
| 13 may 2024 | 22.59 | 22.66 | 22.57 | 22.66 | 22.29 | 2,247 |
| 10 may 2024 | 22.47 | 22.56 | 22.43 | 22.52 | 22.16 | 7,677 |
| 09 may 2024 | 22.13 | 22.53 | 22.13 | 22.53 | 22.17 | 9,433 |
| 08 may 2024 | 22.60 | 22.60 | 22.32 | 22.53 | 22.17 | 14,165 |
| 07 may 2024 | 22.88 | 22.91 | 22.58 | 22.58 | 22.22 | 15,051 |
| 06 may 2024 | 22.67 | 22.85 | 22.54 | 22.83 | 22.46 | 15,825 |
| 03 may 2024 | 22.49 | 22.54 | 22.33 | 22.54 | 22.18 | 4,470 |
| 02 may 2024 | 22.10 | 22.38 | 22.09 | 22.24 | 21.88 | 12,498 |
| 01 may 2024 | 21.80 | 22.10 | 21.78 | 22.08 | 21.72 | 24,273 |
| 30 abr 2024 | 22.05 | 22.09 | 21.73 | 21.89 | 21.54 | 9,701 |
| 29 abr 2024 | 22.08 | 22.18 | 22.08 | 22.10 | 21.74 | 7,388 |
| 26 abr 2024 | 22.10 | 22.20 | 22.08 | 22.09 | 21.73 | 14,228 |
| 25 abr 2024 | 22.10 | 22.16 | 21.94 | 22.10 | 21.74 | 17,258 |
| 24 abr 2024 | 22.29 | 22.42 | 22.15 | 22.42 | 22.06 | 2,179 |
| 23 abr 2024 | 22.25 | 22.42 | 22.19 | 22.32 | 21.96 | 8,946 |
| 22 abr 2024 | 22.03 | 22.15 | 22.00 | 22.15 | 21.79 | 4,966 |
| 19 abr 2024 | 22.01 | 22.10 | 21.96 | 21.96 | 21.61 | 4,434 |
| 18 abr 2024 | 21.94 | 22.07 | 21.89 | 21.98 | 21.62 | 9,785 |
| 17 abr 2024 | 22.05 | 22.15 | 21.99 | 22.10 | 21.74 | 6,689 |
| 16 abr 2024 | 22.18 | 22.30 | 21.83 | 21.87 | 21.52 | 20,540 |
| 15 abr 2024 | 22.60 | 22.60 | 22.13 | 22.13 | 21.77 | 5,129 |
| 12 abr 2024 | 22.75 | 22.76 | 22.75 | 22.75 | 22.38 | 1,717 |
| 11 abr 2024 | 22.62 | 22.73 | 22.56 | 22.73 | 22.36 | 2,444 |
| 10 abr 2024 | 22.85 | 22.89 | 22.56 | 22.84 | 22.47 | 10,917 |
| 09 abr 2024 | 23.10 | 23.10 | 22.91 | 22.96 | 22.59 | 6,147 |
| 08 abr 2024 | 23.14 | 23.15 | 22.95 | 23.05 | 22.68 | 7,238 |
| 05 abr 2024 | 23.24 | 23.25 | 23.06 | 23.20 | 22.83 | 2,444 |
| 04 abr 2024 | 23.29 | 23.29 | 23.20 | 23.20 | 22.83 | 2,115 |
| 03 abr 2024 | 23.29 | 23.30 | 23.11 | 23.30 | 22.92 | 2,224 |
| 02 abr 2024 | 23.16 | 23.34 | 22.94 | 23.30 | 22.92 | 11,455 |
| 01 abr 2024 | 23.14 | 23.49 | 22.91 | 23.36 | 22.98 | 29,988 |
| 28 mar 2024 | 23.85 | 23.93 | 22.97 | 22.99 | 22.62 | 34,154 |
| 27 mar 2024 | 23.68 | 23.75 | 23.50 | 23.50 | 23.12 | 4,416 |
| 26 mar 2024 | 23.53 | 23.56 | 23.44 | 23.47 | 23.09 | 3,559 |
| 25 mar 2024 | 24.13 | 24.13 | 23.76 | 23.76 | 23.38 | 4,579 |
| 22 mar 2024 | 24.11 | 24.11 | 23.74 | 23.94 | 23.55 | 11,346 |
| 21 mar 2024 | 23.93 | 24.07 | 23.84 | 23.86 | 23.47 | 5,808 |
| 20 mar 2024 | 23.87 | 23.95 | 23.56 | 23.72 | 23.34 | 8,486 |
| 19 mar 2024 | 24.09 | 24.09 | 23.80 | 23.80 | 23.42 | 7,076 |
| 18 mar 2024 | 23.70 | 23.82 | 23.68 | 23.79 | 23.41 | 1,907 |
| 15 mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.32 | - |
| 14 mar 2024 | 23.83 | 24.01 | 23.64 | 23.71 | 23.32 | 5,880 |
| 14 mar 2024 | 0.36719 Dividendo | |||||
| 13 mar 2024 | 24.43 | 24.49 | 24.29 | 24.32 | 23.57 | 4,816 |
| 12 mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.58 | - |
| 11 mar 2024 | 24.05 | 24.42 | 24.05 | 24.33 | 23.58 | 2,650 |
| 08 mar 2024 | 24.09 | 24.36 | 24.09 | 24.36 | 23.61 | 2,026 |
| 07 mar 2024 | 24.00 | 24.18 | 23.94 | 24.01 | 23.27 | 8,237 |
| 06 mar 2024 | 23.93 | 23.93 | 23.64 | 23.84 | 23.10 | 4,501 |
| 05 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.20 | 1,863 |
| 04 mar 2024 | 23.90 | 23.90 | 23.64 | 23.77 | 23.03 | 5,725 |
| 01 mar 2024 | 23.99 | 24.20 | 23.90 | 23.90 | 23.16 | 5,813 |
| 29 feb 2024 | 24.35 | 24.55 | 23.72 | 23.94 | 23.20 | 48,583 |
| 28 feb 2024 | 24.20 | 24.43 | 24.01 | 24.25 | 23.50 | 16,468 |
| 27 feb 2024 | 24.11 | 24.46 | 24.00 | 24.29 | 23.54 | 9,044 |
| 26 feb 2024 | 23.90 | 24.22 | 23.78 | 24.17 | 23.42 | 19,493 |
| 23 feb 2024 | 23.86 | 24.11 | 23.86 | 24.10 | 23.35 | 7,390 |
| 22 feb 2024 | 23.74 | 24.35 | 23.74 | 23.98 | 23.24 | 3,702 |
| 21 feb 2024 | 23.67 | 23.88 | 23.63 | 23.63 | 22.90 | 5,548 |
| 20 feb 2024 | 23.95 | 24.06 | 23.82 | 23.99 | 23.25 | 3,633 |
| 16 feb 2024 | 24.03 | 24.11 | 23.70 | 23.79 | 23.05 | 11,373 |
| 15 feb 2024 | 24.05 | 24.10 | 23.94 | 24.10 | 23.35 | 5,309 |
| 14 feb 2024 | 24.00 | 24.25 | 24.00 | 24.25 | 23.50 | 2,455 |
| 13 feb 2024 | 23.62 | 24.04 | 23.62 | 24.04 | 23.29 | 8,146 |
| 12 feb 2024 | 23.94 | 24.20 | 23.94 | 24.20 | 23.45 | 5,027 |
| 09 feb 2024 | 23.90 | 24.03 | 23.87 | 24.03 | 23.29 | 5,736 |
| 08 feb 2024 | 23.40 | 23.81 | 23.36 | 23.81 | 23.07 | 6,303 |
| 07 feb 2024 | 23.60 | 23.74 | 23.35 | 23.39 | 22.67 | 7,043 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.