American Homes 4 Rent Class A AMH
NYSE · Vereinigte Staaten · Finanzen
$30,53+0,14 (+0,46 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $30,53 | +0,46 % | $30,35 | $30,59 | $30,06 | 2,79M |
| 2026-09-30 | $30,39 | -0,95 % | $30,79 | $30,88 | $30,34 | 3,34M |
| 2026-09-29 | $30,68 | +0,39 % | $30,52 | $30,75 | $30,37 | 3,17M |
| 2026-09-28 | $30,56 | -0,26 % | $30,69 | $30,70 | $30,34 | 3,11M |
| 2026-09-25 | $30,64 | -0,10 % | $30,66 | $30,74 | $30,33 | 5,24M |
| 2026-09-24 | $30,67 | -0,84 % | $30,98 | $31,08 | $30,50 | 5,95M |
| 2026-09-23 | $30,93 | -1,12 % | $31,19 | $31,33 | $30,87 | 3,02M |
| 2026-09-22 | $31,28 | +0,13 % | $31,32 | $31,47 | $31,22 | 2,41M |
| 2026-09-21 | $31,24 | +0,71 % | $31,21 | $31,46 | $31,13 | 3,03M |
| 2026-09-18 | $31,02 | -0,83 % | $31,09 | $31,42 | $30,90 | 7,42M |
| 2026-09-17 | $31,28 | -0,32 % | $31,58 | $31,63 | $31,25 | 3,13M |
| 2026-09-16 | $31,38 | -0,76 % | $31,61 | $31,96 | $31,15 | 4,55M |
| 2026-09-15 | $31,62 | -0,03 % | $31,39 | $31,81 | $31,21 | 3,49M |
| 2026-09-14 | $31,63 | +0,48 % | $31,48 | $31,83 | $31,23 | 2,19M |
| 2026-09-11 | $31,48 | -0,25 % | $31,70 | $31,79 | $31,42 | 2,21M |
| 2026-09-10 | $31,56 | -2,11 % | $32,42 | $32,42 | $31,45 | 2,87M |
| 2026-09-09 | $32,24 | -0,19 % | $32,36 | $32,36 | $31,82 | 2,26M |
| 2026-09-08 | $32,30 | -0,52 % | $32,44 | $32,61 | $32,25 | 2,45M |
| 2026-09-04 | $32,47 | -0,73 % | $32,53 | $32,83 | $32,46 | 1,99M |
| 2026-09-03 | $32,71 | -0,85 % | $33,03 | $33,12 | $32,60 | 2,50M |
| 2026-09-02 | $32,99 | -1,29 % | $33,48 | $33,48 | $32,94 | 1,92M |
| 2026-09-01 | $33,42 | +0,36 % | $33,37 | $33,55 | $33,18 | 1,98M |
| 2026-08-31 | $33,30 | -0,72 % | $33,45 | $33,45 | $33,11 | 1,74M |
| 2026-08-28 | $33,54 | +0,30 % | $33,61 | $33,73 | $33,41 | 1,12M |
| 2026-08-27 | $33,44 | -2,11 % | $34,09 | $34,09 | $33,41 | 1,68M |
| 2026-08-26 | $34,16 | -1,16 % | $34,69 | $34,70 | $34,16 | 1,71M |
| 2026-08-25 | $34,56 | -0,72 % | $34,76 | $34,85 | $34,42 | 2,04M |
| 2026-08-24 | $34,81 | +1,34 % | $34,49 | $34,91 | $34,46 | 1,28M |
| 2026-08-21 | $34,35 | -0,06 % | $34,47 | $34,58 | $34,18 | 1,41M |
| 2026-08-20 | $34,37 | +0,12 % | $34,27 | $34,58 | $34,25 | 1,45M |
| 2026-08-19 | $34,33 | +1,96 % | $34,04 | $34,37 | $33,84 | 2,06M |
| 2026-08-18 | $33,67 | +0,12 % | $33,92 | $34,14 | $33,67 | 2,06M |
| 2026-08-17 | $33,63 | -1,32 % | $33,87 | $33,97 | $33,63 | 1,84M |
| 2026-08-14 | $34,08 | -0,50 % | $34,30 | $34,50 | $34,05 | 1,92M |
| 2026-08-13 | $34,25 | +1,24 % | $34,21 | $34,52 | $34,12 | 1,92M |
| 2026-08-12 | $33,83 | -0,12 % | $33,78 | $33,91 | $33,52 | 1,93M |
| 2026-08-11 | $33,87 | -0,76 % | $34,00 | $34,30 | $33,59 | 3,06M |
| 2026-08-10 | $34,13 | -1,44 % | $34,47 | $34,48 | $33,99 | 2,33M |
| 2026-08-07 | $34,63 | +0,23 % | $34,65 | $34,88 | $34,42 | 2,11M |
| 2026-08-06 | $34,55 | -0,09 % | $35,00 | $35,07 | $34,18 | 2,84M |
| 2026-08-05 | $34,58 | +0,14 % | $34,57 | $34,60 | $34,23 | 2,19M |
| 2026-08-04 | $34,53 | +0,06 % | $34,21 | $34,69 | $34,05 | 3,17M |
| 2026-08-03 | $34,51 | +3,26 % | $33,59 | $34,53 | $33,59 | 2,96M |
| 2026-07-31 | $33,42 | +0,63 % | $33,19 | $33,66 | $32,84 | 2,40M |
| 2026-07-30 | $33,21 | -1,48 % | $33,45 | $33,64 | $32,86 | 2,29M |
| 2026-07-29 | $33,71 | -0,21 % | $33,85 | $33,89 | $33,47 | 2,07M |
| 2026-07-28 | $33,78 | +0,99 % | $33,79 | $33,99 | $33,66 | 2,06M |
| 2026-07-27 | $33,45 | +0,24 % | $33,43 | $33,75 | $33,28 | 1,56M |
| 2026-07-24 | $33,37 | +0,79 % | $33,34 | $33,56 | $33,26 | 1,83M |
| 2026-07-23 | $33,11 | -0,21 % | $33,19 | $33,65 | $33,06 | 1,93M |
| 2026-07-22 | $33,18 | -0,42 % | $33,44 | $33,60 | $33,12 | 1,65M |
| 2026-07-21 | $33,32 | -1,13 % | $33,56 | $33,78 | $33,23 | 2,39M |
| 2026-07-20 | $33,70 | -1,09 % | $34,00 | $34,09 | $33,61 | 2,13M |
| 2026-07-17 | $34,07 | -0,79 % | $34,57 | $34,66 | $33,86 | 3,16M |
| 2026-07-16 | $34,34 | +2,48 % | $33,59 | $34,43 | $33,59 | 1,92M |
| 2026-07-15 | $33,51 | -1,03 % | $34,01 | $34,09 | $33,40 | 1,57M |
| 2026-07-14 | $33,86 | +0,18 % | $33,75 | $33,93 | $33,46 | 1,95M |
| 2026-07-13 | $33,80 | +1,59 % | $33,48 | $33,83 | $33,41 | 1,69M |
| 2026-07-10 | $33,27 | +1,00 % | $33,14 | $33,32 | $32,94 | 1,48M |
| 2026-07-09 | $32,94 | -1,05 % | $33,27 | $33,41 | $32,91 | 1,09M |
| 2026-07-08 | $33,29 | -2,09 % | $33,85 | $33,91 | $33,25 | 2,15M |
| 2026-07-07 | $34,00 | +0,71 % | $34,01 | $34,54 | $33,73 | 1,88M |
| 2026-07-06 | $33,76 | -0,94 % | $33,99 | $34,12 | $33,60 | 1,79M |
| 2026-07-02 | $34,08 | +1,07 % | $33,80 | $34,08 | $33,63 | 1,69M |
| 2026-07-01 | $33,72 | +0,60 % | $33,52 | $34,07 | $33,50 | 2,09M |
| 2026-06-30 | $33,52 | -1,38 % | $33,70 | $33,93 | $33,49 | 2,56M |
| 2026-06-29 | $33,99 | -0,29 % | $33,94 | $34,07 | $33,71 | 2,84M |
| 2026-06-26 | $34,09 | +2,40 % | $33,73 | $34,11 | $33,62 | 4,22M |
| 2026-06-25 | $33,29 | +1,62 % | $32,80 | $33,39 | $32,80 | 1,97M |
| 2026-06-24 | $32,76 | +0,92 % | $32,57 | $33,08 | $32,46 | 2,76M |
| 2026-06-23 | $32,46 | +2,59 % | $31,87 | $32,59 | $31,83 | 2,99M |
| 2026-06-22 | $31,64 | -0,22 % | $31,64 | $31,83 | $31,47 | 2,76M |
| 2026-06-18 | $31,71 | -0,38 % | $32,13 | $32,23 | $31,60 | 5,13M |
| 2026-06-17 | $31,83 | -1,85 % | $32,41 | $32,58 | $31,75 | 2,28M |
| 2026-06-16 | $32,43 | -0,58 % | $32,75 | $32,93 | $32,29 | 2,06M |
| 2026-06-15 | $32,62 | -2,01 % | $32,84 | $33,22 | $32,51 | 3,15M |
| 2026-06-12 | $33,29 | +0,88 % | $33,13 | $33,38 | $33,06 | 1,94M |
| 2026-06-11 | $33,00 | -0,66 % | $33,15 | $33,50 | $32,95 | 2,00M |
| 2026-06-10 | $33,22 | -0,75 % | $33,60 | $33,66 | $33,20 | 1,73M |
| 2026-06-09 | $33,47 | +2,14 % | $32,88 | $33,54 | $32,68 | 2,83M |
| 2026-06-08 | $32,77 | -1,50 % | $33,30 | $33,30 | $32,59 | 2,02M |
| 2026-06-05 | $33,27 | +1,06 % | $32,97 | $33,47 | $32,86 | 2,94M |
| 2026-06-04 | $32,92 | +2,11 % | $32,68 | $32,99 | $32,47 | 2,11M |
| 2026-06-03 | $32,24 | +0,50 % | $31,92 | $32,46 | $31,90 | 2,67M |
| 2026-06-02 | $32,08 | -0,62 % | $32,23 | $32,49 | $31,96 | 2,38M |
| 2026-06-01 | $32,28 | +0,62 % | $32,00 | $32,83 | $31,90 | 3,23M |
| 2026-05-29 | $32,08 | +0,28 % | $31,90 | $32,58 | $31,79 | 6,14M |
| 2026-05-28 | $31,99 | -0,28 % | $32,04 | $32,17 | $31,84 | 1,81M |
| 2026-05-27 | $32,08 | +0,12 % | $32,04 | $32,23 | $31,89 | 2,08M |
| 2026-05-26 | $32,04 | -0,71 % | $32,24 | $32,60 | $32,01 | 2,21M |