American Homes 4 Rent【AMH】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
주식
미국
NYSE
American Homes 4 Rent (AMH)
American Homes 4 Rent (AMH) 과거

American Homes 4 Rent (AMH)

34.78

-0.36

(-1.02%)

마감 25 2월 6:00AM

34.78

0.00

( 0.00% )

시간외 단일가: 6:06PM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.43	-1.22124396478	35.21	35.74	34.31	2343240	35.2275067	CS
4	0.22	0.636574074074	34.56	36.07	34.03	2133068	35.10505365	CS
12	-2.945	-7.80649436713	37.725	38.305	34.03	2273142	35.94872129	CS
26	-4.08	-10.4992279979	38.86	41.38	34.03	2178651	37.15800235	CS
52	-0.37	-1.05263157895	35.15	41.38	34.03	2456002	36.78001822	CS
156	-3.1	-8.18373812038	37.88	43.89	28.785	2428929	35.57609257	CS
260	6.3	22.1207865169	28.48	44.07	17.5	2271928	34.37555555	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440400	34.78	-0.36	-1.02	35.28	35.38	34.67	2553686
1740181200	35.14	-0.57	-1.60	35.215	35.67	34.31	4163933
1740094800	35.71	0.4	1.13	35.33	35.74	35.25	1770704
1740008400	35.31	-0.23	-0.65	35.52	35.6	35.17	1547299
1739922000	35.54	0.3	0.85	35.21	35.59	35.095	1680577
1739576400	35.24	-0.59	-1.65	35.95	36.07	35.19	2710696
1739490000	35.83	0.57	1.62	35.56	35.9	35.35	2189352
1739403600	35.26	-0.09	-0.25	34.8	35.46	34.74	1503838
1739317200	35.35	0	0.00	35.19	35.36	35.07	2099163
1739230800	35.35	-0.18	-0.51	35.46	35.65	35.125	1398415
1738971600	35.53	0.2	0.57	35.41	35.71	35.18	1654427
1738885200	35.33	0.19	0.54	35.21	35.41	35.04	1599536
1738798800	35.14	0.39	1.12	34.98	35.27	34.68	1523163
1738712400	34.75	0.23	0.67	34.27	34.86	34.11	1488235
1738626000	34.52	-0.11	-0.32	34.03	34.71	34.03	1923333
1738366800	34.63	0.07	0.20	34.47	34.99	34.31	1704530
1738280400	34.56	0.11	0.32	34.82	34.88	34.22	2423901
1738194000	34.45	-0.68	-1.94	35.05	35.2	34.11	2902042
1738107600	35.13	0.32	0.92	34.56	35.5	34.52	3691461
1738021200	34.81	0.21	0.61	34.24	35.205	34.24	2902935
1737762000	34.6	-0.31	-0.89	34.9	34.92	34.365	2681152
1737675600	34.91	0	0.00	34.91	34.91	34.91	0
1737589200	34.91	-0.52	-1.47	35.21	35.21	34.71	1589506
1737502800	35.43	0.24	0.68	35.2113	35.54	34.92	2332489
1737157200	35.19	0.33	0.95	34.87	35.49	34.835	1624937
1737070800	34.86	0.43	1.25	34.41	34.9	34.25	2088919
1736984400	34.43	-0.8	-2.27	35.98	36	34.38	3478917
1736898000	35.23	-0.2	-0.56	35.41	35.68	35.19	2693660
1736811600	35.43	0.15	0.43	35.29	35.48	34.93	2733007
1736552400	35.28	-0.89	-2.46	35.72	35.93	35.17	2438825
1736379600	36.17	0.29	0.81	35.815	36.17	35.66	2226841
1736293200	35.88	-0.22	-0.61	36.355	36.49	35.7	3058185
1736206800	36.1	-1.21	-3.24	37.12	37.35	36.02	2692395
1735947600	37.31	0.56	1.52	36.84	37.34	36.635	1210332
1735861200	36.75	-0.67	-1.79	37.425	37.49	36.69	1763502
1735688400	37.42	0.38	1.03	37.32	37.46	37.045	1632077
1735602000	37.04	-0.06	-0.16	36.87	37.04	36.55	1965866
1735342800	37.1	-0.05	-0.13	37.005	37.34	36.94	1240499
1735256400	37.15	0	0.00	37.01	37.39	36.9	1390680
1735077840	37.15	0.32	0.87	36.79	37.165	36.67	516082
1734997200	36.83	0.31	0.85	36.31	36.86	36.27	1357040
1734738000	36.52	0.46	1.28	36.46	36.9	36.41	5571694
1734651600	36.06	0.1	0.28	36.035	37.02	35.95	3671417
1734565200	35.96	-0.94	-2.55	36.87	37.225	35.75	2941703
1734478800	36.9	-0.52	-1.39	36.725	37.47	36.725	2820271
1734392400	37.42	0.05	0.13	37.405	38.08	37.25	1769790
1734133200	37.37	-0.59	-1.55	37.85	37.85	37.06	2625542
1734046800	37.96	0.21	0.56	37.74	38.305	37.59	2907736
1733960400	37.75	0.18	0.48	37.58	38.12	37.52	3219150
1733874000	37.57	-0.12	-0.32	37.9	38.08	37.47	3545422
1733787600	37.69	0.43	1.15	37.25	37.9	37.22	2502497
1733528400	37.26	-0.12	-0.32	37.455	37.605	37.26	2227085
1733442000	37.38	-0.23	-0.61	37.5	37.5	37.14	2453398
1733355600	37.61	0.17	0.45	37.375	37.655	37.13	1234618
1733269200	37.44	-0.25	-0.66	37.725	37.73	37.43	1113225
1733182800	37.69	-0.6	-1.57	38.29	38.29	37.48	1865070
1732917840	38.29	-0.33	-0.85	38.58	38.78	38.28	1356749
1732750800	38.62	0.3	0.78	38.56	38.84	38.54	1602490
1732664400	38.32	0.27	0.71	37.99	38.61	37.94	3016763
1732578000	38.05	0.39	1.04	37.78	38.19	37.78	3766293

American Homes 4 Rent

Vanguard Total World Stock

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관