Italia markets closed

American Homes 4 Rent (AMH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
36,41+0,65 (+1,82%)
Alla chiusura: 04:00PM EDT
36,41 0,00 (0,00%)
Dopo ore: 06:08PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202435,9136,6135,8636,4136,411.530.500
25 apr 202435,2835,7935,1135,7635,761.925.800
24 apr 202435,4135,7535,1935,5735,572.764.300
23 apr 202435,5835,8035,4235,6035,602.230.700
22 apr 202435,3635,5135,1535,5135,513.556.300
19 apr 202435,1835,4034,9935,2735,272.657.300
18 apr 202434,7435,2134,5735,0335,032.623.200
17 apr 202434,7734,9834,4534,6634,661.942.700
16 apr 202435,0235,0234,5934,6734,671.458.300
15 apr 202435,7935,7934,8535,0735,071.330.400
12 apr 202436,0736,0735,4335,5635,561.488.100
11 apr 202436,3436,3535,6136,0936,091.737.300
10 apr 202435,8536,1635,5436,0636,062.054.200
09 apr 202436,7136,8736,2836,5636,561.814.600
08 apr 202436,1036,5836,0736,5636,562.397.400
05 apr 202435,5436,0735,4835,9935,991.067.900
04 apr 202436,2436,3735,6535,6735,671.602.500
03 apr 202435,9536,1535,7935,9235,921.591.600
02 apr 202436,0436,2035,8836,0636,061.915.000
01 apr 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 gen 202435,4335,7234,9035,0534,802.756.600
30 gen 202435,3935,6435,2035,2935,042.194.500
29 gen 202434,9035,4734,8535,3035,053.525.100
26 gen 202434,8435,1134,6735,0734,822.164.000
25 gen 202435,3235,3634,7234,8434,592.559.400
24 gen 202435,7335,7734,9935,0434,792.269.800
23 gen 202436,2836,3135,3035,4535,201.636.900
22 gen 202435,8536,2635,8136,1835,922.082.400
19 gen 202435,1236,0335,0835,6135,363.992.400
18 gen 202435,3535,4334,7334,8334,583.313.300
17 gen 202434,9035,4334,6935,2434,994.567.900
16 gen 202435,4935,5935,0535,2935,043.902.300
12 gen 202436,1336,2135,5735,7535,502.853.000
11 gen 202435,9836,1035,7535,7935,542.052.000
10 gen 202436,2036,2736,0136,1635,901.720.200
09 gen 202435,8835,9935,4935,9835,732.203.000
08 gen 202435,3736,1435,3236,1435,892.544.400
05 gen 202435,5535,8935,1735,4135,162.532.500
04 gen 202435,9436,1435,6435,7735,521.983.400
03 gen 202436,3636,5035,8536,0735,822.215.500
02 gen 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
14 dic 20230.22 Dividendo
13 dic 202335,5936,7635,4536,5736,093.373.000
12 dic 202335,1835,6334,9135,4935,031.584.800
11 dic 202334,9535,2034,9535,2034,742.623.300
08 dic 202334,3935,0834,3235,0834,622.557.100
07 dic 202334,9534,9834,4034,6234,174.188.900
06 dic 202335,5435,6734,8634,9834,524.007.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...