American Homes 4 Rent (AMH-PH)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 02:18PM 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 | 23.60 | 23.60 | 23.59 | 23.60 | 23.60 | 2,218 |
| 26 jun 2024 | 23.43 | 23.63 | 23.43 | 23.62 | 23.62 | 4,463 |
| 25 jun 2024 | 23.78 | 23.78 | 23.50 | 23.73 | 23.73 | 7,656 |
| 24 jun 2024 | 23.95 | 23.95 | 23.66 | 23.66 | 23.66 | 7,969 |
| 21 jun 2024 | 23.91 | 23.97 | 23.83 | 23.83 | 23.83 | 965 |
| 20 jun 2024 | 23.87 | 23.87 | 23.79 | 23.86 | 23.86 | 1,207 |
| 18 jun 2024 | 23.87 | 23.87 | 23.65 | 23.66 | 23.66 | 30,658 |
| 17 jun 2024 | 23.18 | 23.86 | 23.18 | 23.85 | 23.85 | 12,892 |
| 14 jun 2024 | 23.71 | 23.71 | 23.31 | 23.44 | 23.44 | 3,006 |
| 14 jun 2024 | 0.39063 Dividendo | |||||
| 13 jun 2024 | 23.85 | 24.10 | 23.85 | 24.10 | 23.71 | 1,463 |
| 12 jun 2024 | 23.92 | 24.00 | 23.66 | 23.98 | 23.59 | 2,764 |
| 11 jun 2024 | 23.50 | 23.66 | 23.50 | 23.50 | 23.12 | 14,246 |
| 10 jun 2024 | 23.70 | 23.70 | 23.55 | 23.56 | 23.18 | 5,028 |
| 07 jun 2024 | 23.72 | 23.72 | 23.62 | 23.70 | 23.32 | 4,034 |
| 06 jun 2024 | 23.87 | 23.95 | 23.72 | 23.72 | 23.34 | 8,612 |
| 05 jun 2024 | 24.08 | 24.08 | 24.00 | 24.00 | 23.61 | 1,368 |
| 04 jun 2024 | 23.83 | 24.36 | 23.83 | 24.12 | 23.73 | 4,992 |
| 03 jun 2024 | 23.98 | 24.04 | 23.80 | 24.04 | 23.65 | 5,546 |
| 31 may 2024 | 23.77 | 23.80 | 23.77 | 23.80 | 23.41 | 1,371 |
| 30 may 2024 | 23.68 | 23.70 | 23.57 | 23.57 | 23.19 | 2,560 |
| 29 may 2024 | 23.67 | 23.67 | 23.50 | 23.50 | 23.12 | 16,328 |
| 28 may 2024 | 23.70 | 23.77 | 23.56 | 23.77 | 23.38 | 2,377 |
| 24 may 2024 | 23.73 | 23.76 | 23.64 | 23.76 | 23.37 | 5,460 |
| 23 may 2024 | 23.80 | 23.80 | 23.54 | 23.60 | 23.22 | 5,599 |
| 22 may 2024 | 23.51 | 23.75 | 23.51 | 23.74 | 23.36 | 4,153 |
| 21 may 2024 | 23.65 | 23.71 | 23.50 | 23.50 | 23.12 | 7,353 |
| 20 may 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 23.27 | 636 |
| 17 may 2024 | 23.59 | 23.67 | 23.54 | 23.60 | 23.22 | 2,375 |
| 16 may 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.21 | - |
| 15 may 2024 | 23.62 | 23.62 | 23.59 | 23.59 | 23.21 | 1,974 |
| 14 may 2024 | 23.77 | 23.77 | 23.38 | 23.50 | 23.12 | 7,232 |
| 13 may 2024 | 23.77 | 23.77 | 23.45 | 23.72 | 23.34 | 3,490 |
| 10 may 2024 | 23.28 | 23.64 | 23.28 | 23.64 | 23.26 | 6,574 |
| 09 may 2024 | 23.45 | 23.45 | 23.36 | 23.36 | 22.98 | 9,533 |
| 08 may 2024 | 23.64 | 23.64 | 23.38 | 23.55 | 23.17 | 10,412 |
| 07 may 2024 | 23.72 | 23.92 | 23.71 | 23.71 | 23.33 | 11,188 |
| 06 may 2024 | 23.56 | 23.77 | 23.56 | 23.72 | 23.34 | 3,158 |
| 03 may 2024 | 23.30 | 23.50 | 23.28 | 23.45 | 23.07 | 5,357 |
| 02 may 2024 | 23.13 | 23.35 | 23.11 | 23.13 | 22.76 | 13,993 |
| 01 may 2024 | 22.98 | 23.04 | 22.88 | 23.04 | 22.67 | 13,285 |
| 30 abr 2024 | 23.20 | 23.20 | 22.60 | 22.78 | 22.41 | 33,712 |
| 29 abr 2024 | 23.24 | 23.33 | 23.20 | 23.20 | 22.82 | 4,429 |
| 26 abr 2024 | 23.23 | 23.35 | 23.23 | 23.24 | 22.86 | 2,349 |
| 25 abr 2024 | 23.39 | 23.39 | 23.16 | 23.33 | 22.95 | 7,142 |
| 24 abr 2024 | 23.35 | 23.56 | 23.34 | 23.56 | 23.18 | 3,208 |
| 23 abr 2024 | 23.44 | 23.50 | 23.36 | 23.46 | 23.08 | 6,126 |
| 22 abr 2024 | 23.47 | 23.50 | 23.35 | 23.39 | 23.01 | 6,403 |
| 19 abr 2024 | 23.21 | 23.39 | 23.20 | 23.26 | 22.88 | 4,340 |
| 18 abr 2024 | 23.25 | 23.42 | 23.20 | 23.29 | 22.91 | 5,207 |
| 17 abr 2024 | 23.32 | 23.40 | 23.18 | 23.20 | 22.82 | 3,780 |
| 16 abr 2024 | 23.30 | 23.46 | 23.10 | 23.24 | 22.86 | 5,811 |
| 15 abr 2024 | 23.82 | 23.82 | 23.25 | 23.52 | 23.14 | 8,983 |
| 12 abr 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 23.43 | 661 |
| 11 abr 2024 | 23.93 | 24.08 | 23.78 | 24.08 | 23.69 | 6,019 |
| 10 abr 2024 | 24.09 | 24.09 | 23.94 | 23.98 | 23.59 | 9,013 |
| 09 abr 2024 | 24.36 | 24.40 | 24.13 | 24.23 | 23.83 | 4,976 |
| 08 abr 2024 | 24.01 | 24.50 | 23.93 | 24.49 | 24.09 | 76,081 |
| 05 abr 2024 | 24.05 | 24.33 | 23.99 | 24.00 | 23.61 | 9,396 |
| 04 abr 2024 | 24.20 | 24.35 | 24.05 | 24.18 | 23.79 | 6,189 |
| 03 abr 2024 | 24.00 | 24.14 | 24.00 | 24.10 | 23.71 | 5,326 |
| 02 abr 2024 | 24.01 | 24.10 | 24.00 | 24.05 | 23.66 | 7,880 |
| 01 abr 2024 | 24.29 | 24.31 | 24.01 | 24.13 | 23.74 | 19,617 |
| 28 mar 2024 | 24.45 | 24.55 | 24.13 | 24.31 | 23.92 | 9,178 |
| 27 mar 2024 | 24.48 | 24.53 | 24.33 | 24.33 | 23.94 | 8,460 |
| 26 mar 2024 | 24.49 | 24.50 | 24.13 | 24.36 | 23.97 | 6,554 |
| 25 mar 2024 | 24.50 | 24.50 | 24.41 | 24.45 | 24.05 | 11,946 |
| 22 mar 2024 | 24.98 | 24.98 | 24.35 | 24.56 | 24.16 | 12,336 |
| 21 mar 2024 | 24.75 | 24.80 | 24.50 | 24.59 | 24.19 | 25,349 |
| 20 mar 2024 | 24.51 | 24.70 | 24.42 | 24.50 | 24.10 | 14,891 |
| 19 mar 2024 | 24.62 | 24.88 | 24.51 | 24.53 | 24.13 | 11,791 |
| 18 mar 2024 | 24.51 | 24.93 | 24.51 | 24.72 | 24.32 | 3,518 |
| 15 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.36 | - |
| 14 mar 2024 | 24.48 | 25.03 | 24.48 | 24.76 | 24.36 | 8,320 |
| 14 mar 2024 | 0.39063 Dividendo | |||||
| 13 mar 2024 | 25.16 | 25.16 | 24.98 | 25.06 | 24.27 | 8,391 |
| 12 mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.27 | - |
| 11 mar 2024 | 25.16 | 25.27 | 25.01 | 25.06 | 24.27 | 3,177 |
| 08 mar 2024 | 25.14 | 25.23 | 25.14 | 25.16 | 24.37 | 1,112 |
| 07 mar 2024 | 25.11 | 25.24 | 25.05 | 25.24 | 24.45 | 2,271 |
| 06 mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.18 | 2,058 |
| 05 mar 2024 | 24.81 | 25.08 | 24.81 | 25.04 | 24.25 | 4,384 |
| 04 mar 2024 | 24.94 | 24.94 | 24.66 | 24.67 | 23.89 | 3,149 |
| 01 mar 2024 | 24.80 | 25.25 | 24.80 | 24.98 | 24.19 | 3,050 |
| 29 feb 2024 | 25.03 | 25.20 | 24.76 | 24.76 | 23.98 | 5,771 |
| 28 feb 2024 | 25.17 | 25.17 | 24.78 | 25.17 | 24.38 | 12,597 |
| 27 feb 2024 | 24.86 | 25.15 | 24.73 | 25.06 | 24.27 | 6,461 |
| 26 feb 2024 | 24.74 | 25.09 | 24.74 | 25.07 | 24.28 | 2,404 |
| 23 feb 2024 | 25.02 | 25.28 | 25.02 | 25.07 | 24.27 | 5,702 |
| 22 feb 2024 | 24.77 | 24.85 | 24.76 | 24.85 | 24.07 | 3,655 |
| 21 feb 2024 | 24.81 | 24.98 | 24.81 | 24.84 | 24.06 | 4,990 |
| 20 feb 2024 | 24.70 | 25.05 | 24.69 | 25.05 | 24.26 | 2,044 |
| 16 feb 2024 | 24.94 | 24.94 | 24.69 | 24.69 | 23.91 | 4,855 |
| 15 feb 2024 | 24.82 | 25.04 | 24.72 | 24.83 | 24.05 | 5,062 |
| 14 feb 2024 | 24.92 | 25.22 | 24.81 | 24.86 | 24.08 | 3,280 |
| 13 feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.17 | 826 |
| 12 feb 2024 | 24.62 | 25.28 | 24.62 | 25.14 | 24.35 | 3,722 |
| 09 feb 2024 | 24.75 | 25.07 | 24.67 | 25.07 | 24.28 | 7,012 |
| 08 feb 2024 | 24.50 | 24.64 | 24.37 | 24.64 | 23.86 | 9,219 |
| 07 feb 2024 | 24.61 | 24.61 | 24.50 | 24.50 | 23.73 | 9,200 |
| *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.