Hot Features
프리미엄
American Homes 4 Rent (AMH-H)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 24.65 | 0.42 | 1.73 | 24.23 | 24.65 | 24.23 | 7638 |
| 1737157200 | 24.23 | -0.45 | -1.82 | 24.49 | 24.49 | 24.1001 | 13390 |
| 1737070800 | 24.68 | 0.32 | 1.31 | 24.23 | 24.68 | 24 | 34451 |
| 1736984400 | 24.36 | 0.76 | 3.22 | 23.8 | 24.98 | 23.8 | 6548 |
| 1736898000 | 23.6 | -0.06 | -0.24 | 23.6 | 23.89 | 23.6 | 50421 |
| 1736811600 | 23.6557 | -0.33 | -1.39 | 24.02 | 24.22 | 23.61 | 17385 |
| 1736552400 | 23.99 | -0.57 | -2.32 | 24.44 | 24.46 | 23.91 | 10172 |
| 1736379600 | 24.56 | 0.12 | 0.50 | 24.41 | 24.84 | 24.2 | 8752 |
| 1736293200 | 24.4376 | -0.33 | -1.34 | 24.57 | 24.96 | 24.39 | 8880 |
| 1736206800 | 24.77 | 0.03 | 0.12 | 24.7712 | 25.09 | 24.6 | 9467 |
| 1735947600 | 24.74 | -0.08 | -0.32 | 25.05 | 25.05 | 24.72 | 4488 |
| 1735861200 | 24.82 | 0.4 | 1.64 | 24.33 | 25.07 | 24.33 | 16883 |
| 1735688400 | 24.42 | -0.15 | -0.61 | 24.88 | 24.88 | 24.42 | 77391 |
| 1735602000 | 24.57 | 0.08 | 0.33 | 24.68 | 24.94 | 24.53 | 10708 |
| 1735342800 | 24.49 | -0.07 | -0.29 | 24.43 | 24.53 | 24.3603 | 5632 |
| 1735256400 | 24.56 | -0.11 | -0.45 | 24.3 | 24.71 | 24.3 | 4862 |
| 1735077840 | 24.6701 | -0.03 | -0.12 | 24.55 | 24.81 | 24.465 | 14061 |
| 1734997200 | 24.7 | 0.19 | 0.78 | 24.88 | 24.88 | 24.1872 | 9547 |
| 1734738000 | 24.51 | 0.03 | 0.12 | 24.8 | 24.95 | 24.1524 | 17870 |
| 1734651600 | 24.48 | 0.08 | 0.33 | 24.57 | 24.95 | 24.03 | 10977 |
| 1734565200 | 24.4 | 0 | 0.00 | 24.32 | 24.5424 | 24.32 | 6928 |
| 1734478800 | 24.4 | -0.3 | -1.21 | 24.5 | 24.5 | 24.3 | 5403 |
| 1734392400 | 24.7 | 0.2 | 0.82 | 24.3 | 24.7 | 24.3 | 6654 |
| 1734133200 | 24.5 | -0.29 | -1.17 | 24.4 | 24.5 | 24.33 | 4358 |
| 1734046800 | 24.79 | -0.02 | -0.08 | 24.71 | 24.87 | 24.71 | 4867 |
| 1733960400 | 24.81 | -0.19 | -0.76 | 24.86 | 25.1 | 24.81 | 14560 |
| 1733874000 | 25 | -0.07 | -0.28 | 25.06 | 25.06 | 24.89 | 3143 |
| 1733787600 | 25.07 | 0.15 | 0.60 | 24.8 | 25.07 | 24.8 | 9327 |
| 1733528400 | 24.92 | 0.42 | 1.71 | 24.755 | 24.95 | 24.6 | 11903 |
| 1733442000 | 24.5 | -0.1 | -0.41 | 24.51 | 24.96 | 24.45 | 76818 |
| 1733355600 | 24.6 | -0.11 | -0.45 | 24.71 | 24.95 | 24.5 | 17983 |
| 1733269200 | 24.71 | 0 | 0.00 | 24.49 | 24.71 | 24.48 | 828 |
| 1733182800 | 24.71 | -0.15 | -0.60 | 24.8 | 24.8 | 24.5 | 9857 |
| 1732917840 | 24.86 | 0.4 | 1.64 | 24.6 | 24.86 | 24.4254 | 7412 |
| 1732750800 | 24.46 | 0.03 | 0.14 | 24.43 | 24.73 | 24.43 | 3419 |
| 1732664400 | 24.4268 | -0.16 | -0.66 | 24.35 | 24.71 | 24.32 | 2898 |
| 1732578000 | 24.59 | 0.29 | 1.19 | 24.49 | 24.74 | 24.4154 | 4916 |
| 1732318800 | 24.3 | -0.06 | -0.23 | 24.75 | 24.84 | 24.08 | 3589 |
| 1732232400 | 24.3561 | 0.07 | 0.28 | 24.57 | 24.84 | 24.3561 | 1462 |
| 1732146000 | 24.2887 | -0 | -0.01 | 24.28 | 24.2887 | 24.15 | 12328 |
| 1732059600 | 24.29 | -0.04 | -0.16 | 24.47 | 24.66 | 24.21 | 4593 |
| 1731973200 | 24.33 | -0.32 | -1.30 | 24.76 | 24.76 | 24.33 | 7668 |
| 1731714000 | 24.65 | 0.03 | 0.10 | 24.57 | 24.7282 | 24.57 | 4738 |
| 1731627600 | 24.6246 | 0.05 | 0.22 | 24.61 | 24.719 | 24.57 | 6753 |
| 1731541200 | 24.57 | -0.26 | -1.05 | 24.926107 | 24.926107 | 24.5183 | 11518 |
| 1731454800 | 24.83 | -0.23 | -0.92 | 25.04 | 25.07 | 24.83 | 8737 |
| 1731368400 | 25.06 | -0.08 | -0.32 | 25.2 | 25.2301 | 25.05 | 4305 |
| 1731109200 | 25.1401 | 0.07 | 0.28 | 25.05 | 25.29 | 25.05 | 5585 |
| 1731022800 | 25.07 | -0.03 | -0.12 | 25.1 | 25.45 | 25.07 | 8155 |
| 1730936400 | 25.1002 | 0.1 | 0.40 | 25 | 25.35 | 25 | 1224 |
| 1730850000 | 25 | -0.2 | -0.79 | 25.35 | 25.35 | 25 | 5187 |
| 1730763600 | 25.2 | 0.23 | 0.92 | 25 | 25.35 | 25 | 2625 |
| 1730500800 | 24.97 | -0.34 | -1.34 | 25.31 | 25.32 | 24.97 | 3369 |
| 1730414400 | 25.31 | 0.27 | 1.08 | 25.27 | 25.47 | 24.97 | 7265 |
| 1730328000 | 25.04 | -0.06 | -0.24 | 25.07 | 25.1 | 24.98 | 76643 |
| 1730241600 | 25.1 | 0 | 0.00 | 25 | 25.14 | 24.97 | 3599 |
| 1730155200 | 25.1 | 0.09 | 0.36 | 25.01 | 25.202 | 24.97 | 5010 |
| 1729896000 | 25.01 | -0.15 | -0.60 | 25.15 | 25.15 | 25.01 | 8098 |
| 1729809600 | 25.16 | -0.33 | -1.29 | 25.2 | 25.38 | 25.16 | 11252 |
| 1729723200 | 25.49 | 0.13 | 0.51 | 25.34 | 25.49 | 25.1472 | 3590 |
| 1729636800 | 25.36 | 0.16 | 0.63 | 25.17 | 25.3714 | 25.08 | 5244 |
