U.S. markets open in 4 hours 15 minutes

American Homes 4 Rent (AMH)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
36.47+0.39 (+1.08%)
Al cierre: 04:00PM EDT
36.47 0.00 (0.00%)
Antes de la apertura del mercado: 04:09AM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202436.3436.5936.2636.4736.472,437,200
06 may 202435.9736.1335.7736.0836.083,949,200
03 may 202437.1737.4935.6935.7635.762,359,000
02 may 202436.2036.5235.8836.4036.402,173,500
01 may 202435.6636.4535.4535.9335.932,289,300
30 abr 202435.7736.2435.6935.8035.802,674,700
29 abr 202436.6936.8535.9236.1136.111,935,700
26 abr 202435.9136.6135.8636.4136.411,530,500
25 abr 202435.2835.7935.1135.7635.761,925,800
24 abr 202435.4135.7535.1935.5735.572,764,300
23 abr 202435.5835.8035.4235.6035.602,230,700
22 abr 202435.3635.5135.1535.5135.513,556,300
19 abr 202435.1835.4034.9935.2735.272,657,300
18 abr 202434.7435.2134.5735.0335.032,623,200
17 abr 202434.7734.9834.4534.6634.661,942,700
16 abr 202435.0235.0234.5934.6734.671,458,300
15 abr 202435.7935.7934.8535.0735.071,330,400
12 abr 202436.0736.0735.4335.5635.561,488,100
11 abr 202436.3436.3535.6136.0936.091,737,300
10 abr 202435.8536.1635.5436.0636.062,054,200
09 abr 202436.7136.8736.2836.5636.561,814,600
08 abr 202436.1036.5836.0736.5636.562,397,400
05 abr 202435.5436.0735.4835.9935.991,067,900
04 abr 202436.2436.3735.6535.6735.671,602,500
03 abr 202435.9536.1535.7935.9235.921,591,600
02 abr 202436.0436.2035.8836.0636.061,915,000
01 abr 202436.7136.8736.0736.3436.341,359,600
28 mar 202436.4236.9536.3136.7836.781,954,800
27 mar 202436.0236.4035.8736.2536.252,243,400
26 mar 202436.0136.0335.6035.6235.622,583,100
25 mar 202436.4536.4635.9636.0336.031,864,800
22 mar 202436.9536.9636.2736.3336.332,435,500
21 mar 202436.2536.6036.1736.6036.602,194,300
20 mar 202435.9136.3235.7336.2236.223,106,600
19 mar 202435.9636.1435.6635.9335.932,023,100
18 mar 202436.3236.3435.8435.8535.853,180,400
15 mar 202435.9636.4435.9636.2836.285,020,300
14 mar 202436.4936.5336.1436.3236.322,514,000
14 mar 20240.26 Dividendo
13 mar 202436.7337.0936.7136.8536.591,837,200
12 mar 202436.5836.9236.5336.8536.591,764,200
11 mar 202436.8337.0236.5236.6536.392,000,400
08 mar 202436.7736.9836.6436.8536.592,161,200
07 mar 202436.7536.7636.2636.5236.264,307,500
06 mar 202436.7636.9036.3736.5336.272,294,100
05 mar 202437.1037.3136.5736.6036.343,999,900
04 mar 202437.1237.3336.7637.2637.003,369,900
01 mar 202436.7237.0336.5836.7936.535,338,300
29 feb 202436.5637.1836.4837.0136.7553,186,700
28 feb 202435.9636.6935.9436.1935.938,170,100
27 feb 202437.2337.7436.1236.1735.9113,418,500
26 feb 202435.1535.7035.1435.5835.334,888,300
23 feb 202434.7435.5334.0635.2434.994,707,100
22 feb 202434.9834.9834.5834.7534.503,187,000
21 feb 202434.4234.8734.3234.7334.482,483,600
20 feb 202434.3234.7934.1334.3834.143,112,300
16 feb 202434.3434.6234.1534.4334.191,848,900
15 feb 202434.3534.7434.2234.6434.402,771,300
14 feb 202434.2034.3933.9534.0333.795,294,700
13 feb 202433.9634.2933.7534.1033.862,830,700
12 feb 202435.3035.4334.6634.6834.442,182,900
09 feb 202435.0135.2734.8535.2334.982,249,800
08 feb 202434.6935.0534.4935.0234.771,794,300
07 feb 202434.9734.9734.4834.7734.521,550,900
06 feb 202434.5734.9434.4434.8634.611,663,200
05 feb 202434.9934.9934.5234.5434.301,905,900
02 feb 202435.3135.7034.9435.4235.172,994,800
01 feb 202434.8735.7334.5635.7335.483,665,300
31 ene 202435.4335.7234.9035.0534.802,756,600
30 ene 202435.3935.6435.2035.2935.042,194,500
29 ene 202434.9035.4734.8535.3035.053,525,100
26 ene 202434.8435.1134.6735.0734.822,164,000
25 ene 202435.3235.3634.7234.8434.592,559,400
24 ene 202435.7335.7734.9935.0434.792,269,800
23 ene 202436.2836.3135.3035.4535.201,636,900
22 ene 202435.8536.2635.8136.1835.922,082,400
19 ene 202435.1236.0335.0835.6135.363,992,400
18 ene 202435.3535.4334.7334.8334.583,313,300
17 ene 202434.9035.4334.6935.2434.994,567,900
16 ene 202435.4935.5935.0535.2935.043,902,300
12 ene 202436.1336.2135.5735.7535.502,853,000
11 ene 202435.9836.1035.7535.7935.542,052,000
10 ene 202436.2036.2736.0136.1635.901,720,200
09 ene 202435.8835.9935.4935.9835.732,203,000
08 ene 202435.3736.1435.3236.1435.892,544,400
05 ene 202435.5535.8935.1735.4135.162,532,500
04 ene 202435.9436.1435.6435.7735.521,983,400
03 ene 202436.3636.5035.8536.0735.822,215,500
02 ene 202436.1836.7035.9336.5436.281,909,700
29 dic 202336.0036.2135.8735.9635.712,363,100
28 dic 202335.8836.3135.8836.3036.041,660,000
27 dic 202335.9736.1635.7935.9435.691,584,900
26 dic 202335.7636.1535.7635.9835.731,679,600
22 dic 202336.0936.2435.8035.8635.612,617,200
21 dic 202335.7635.8735.0835.8735.624,369,300
20 dic 202336.0736.3735.6035.6135.362,755,300
19 dic 202336.1836.3535.7736.1535.893,148,600
18 dic 202335.7836.1535.5935.9335.683,002,600
15 dic 202336.0436.4535.2135.5535.304,500,000
14 dic 202337.0337.1336.2636.4836.228,549,500
*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...