American Homes 4 Rent Common Shares of Beneficial Interestのデータ

American Homes 4 Rent Common Shares of Beneficial Interestの基本情報

名前 American Homes 4 Rent Common Shares of Beneficial Interest
ティッカー AMH
国 nan
上場年 2013.0
セクター Consumer Services

American Homes 4 Rent Common Shares of Beneficial Interestの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.5 31.9 32.49 32.19 865300.0 32.19
2021-02-12 32.54 32.02 32.27 32.48 1110300.0 32.48
2021-02-11 32.44 31.4 31.45 32.38 1960200.0 32.38
2021-02-10 32.22 31.28 31.98 31.47 1217000.0 31.47
2021-02-09 31.78 31.33 31.44 31.74 785200.0 31.74
2021-02-08 31.47 30.83 30.91 31.38 666700.0 31.38
2021-02-05 31.19 30.63 31.13 30.94 709700.0 30.94
2021-02-04 31.35 30.88 30.95 30.96 2304000.0 30.96
2021-02-03 31.1 30.68 30.98 30.93 2711000.0 30.93
2021-02-02 31.58 30.93 31.42 31.05 1685600.0 31.05
2021-02-01 31.4 30.13 30.4 31.39 1674400.0 31.39
2021-01-29 30.91 29.87 30.0 30.23 1674800.0 30.23
2021-01-28 30.63 29.78 30.0 30.07 1493800.0 30.07
2021-01-27 30.6 29.73 30.6 29.98 1473800.0 29.98
2021-01-26 30.94 30.3 30.55 30.81 1141300.0 30.81
2021-01-25 31.22 30.51 31.22 30.62 1094000.0 30.62
2021-01-22 31.6 31.02 31.13 31.17 1244500.0 31.17
2021-01-21 31.26 30.87 31.15 31.26 842000.0 31.26
2021-01-20 31.43 30.04 30.08 31.27 1429500.0 31.27
2021-01-19 30.63 30.06 30.43 30.44 1219100.0 30.44
2021-01-15 30.27 29.45 29.51 30.24 959300.0 30.24
2021-01-14 29.86 29.28 29.55 29.47 1190500.0 29.47
2021-01-13 29.78 29.22 29.27 29.43 1820800.0 29.43
2021-01-12 29.47 29.13 29.39 29.3 2863500.0 29.3
2021-01-11 29.73 29.35 29.65 29.45 879800.0 29.45
2021-01-08 30.12 29.56 29.87 29.7 1423900.0 29.7
2021-01-07 30.12 29.65 30.08 29.75 2366300.0 29.75
2021-01-06 30.28 29.33 29.62 30.15 2235900.0 30.15
2021-01-05 29.75 28.99 28.99 29.58 2633800.0 29.58
2021-01-04 30.24 28.99 29.98 29.08 1956000.0 29.08
2020-12-31 30.17 29.67 29.91 30.0 1680900.0 30.0
2020-12-30 30.0 29.74 29.74 29.92 1280900.0 29.87
2020-12-29 30.05 29.51 29.95 29.76 971300.0 29.71
2020-12-28 29.87 29.42 29.55 29.85 819800.0 29.8
2020-12-24 29.57 29.23 29.4 29.47 688900.0 29.42
2020-12-23 30.07 29.27 29.9 29.28 1486200.0 29.23
2020-12-22 29.84 29.27 29.43 29.84 1601500.0 29.79
2020-12-21 29.6 28.57 28.73 29.5 1695500.0 29.45
2020-12-18 30.06 29.0 30.06 29.13 3864000.0 29.08
2020-12-17 30.21 29.61 30.07 29.87 1466500.0 29.82
2020-12-16 30.53 29.84 30.1 29.97 1454900.0 29.92
2020-12-15 30.08 29.11 29.82 30.08 1813800.0 30.03
2020-12-14 29.97 29.54 29.56 29.74 2145500.0 29.69
2020-12-11 29.66 28.91 28.91 29.5 1526700.0 29.45
2020-12-10 29.36 28.85 29.33 29.07 1434300.0 29.02
2020-12-09 29.17 28.43 29.03 28.92 1787400.0 28.87
2020-12-08 29.67 28.96 29.51 29.01 1578400.0 28.96
2020-12-07 29.9 29.39 29.44 29.55 971200.0 29.5
2020-12-04 29.68 29.14 29.14 29.54 1545900.0 29.49
2020-12-03 29.05 28.5 28.6 28.86 2227100.0 28.81
2020-12-02 29.47 28.72 29.07 28.8 1924500.0 28.75
2020-12-01 29.07 28.68 28.92 29.05 2159200.0 29.0
2020-11-30 28.83 28.43 28.54 28.72 2139700.0 28.67
2020-11-27 29.04 28.46 28.87 28.53 804200.0 28.48
2020-11-25 29.05 28.55 28.79 28.86 1303600.0 28.81
2020-11-24 28.68 28.2 28.33 28.63 2674000.0 28.58
2020-11-23 28.67 28.16 28.67 28.2 1832000.0 28.15
2020-11-20 28.72 28.23 28.54 28.6 1505000.0 28.55
2020-11-19 28.75 28.11 28.54 28.57 2536500.0 28.52
2020-11-18 29.55 28.47 29.47 28.52 3000800.0 28.47
2020-11-17 29.83 29.3 29.57 29.47 1720100.0 29.42
2020-11-16 30.73 29.36 30.63 29.69 2252200.0 29.64
2020-11-13 30.32 29.72 29.72 30.28 2376700.0 30.23
2020-11-12 30.39 29.46 30.39 29.56 2064900.0 29.51
2020-11-11 30.09 28.86 29.22 29.93 2775700.0 29.88
2020-11-10 29.03 27.89 28.98 29.01 6997600.0 28.96
2020-11-09 32.04 28.38 32.0 29.08 4633800.0 29.03
2020-11-06 31.2 29.3 30.0 30.57 2198100.0 30.52
2020-11-05 29.97 29.45 29.5 29.93 2440700.0 29.88
2020-11-04 29.48 28.65 28.73 29.42 1876900.0 29.37
2020-11-03 28.9 28.38 28.66 28.69 1929200.0 28.64
2020-11-02 28.77 28.15 28.47 28.38 2373600.0 28.33
2020-10-30 28.55 28.02 28.49 28.27 1774900.0 28.22
2020-10-29 28.64 27.71 28.13 28.5 1722900.0 28.45
2020-10-28 28.59 27.92 28.35 28.07 1818800.0 28.02
2020-10-27 29.77 28.8 29.47 28.81 1532800.0 28.76
2020-10-26 29.95 29.31 29.95 29.61 1586400.0 29.56
2020-10-23 30.45 29.93 30.4 29.96 1299800.0 29.91
2020-10-22 30.41 29.58 29.76 30.21 1953300.0 30.16
2020-10-21 29.84 29.16 29.25 29.76 2609200.0 29.71
2020-10-20 29.39 28.9 29.04 29.31 1756900.0 29.26
2020-10-19 29.43 28.81 29.33 28.82 1117900.0 28.77
2020-10-16 29.42 28.93 29.36 29.11 1028000.0 29.06
2020-10-15 29.67 29.02 29.06 29.39 1936500.0 29.34
2020-10-14 29.85 29.29 29.68 29.37 794700.0 29.32
2020-10-13 29.99 29.52 29.72 29.71 2000400.0 29.66
2020-10-12 30.02 29.67 29.96 29.82 1742100.0 29.77
2020-10-09 30.31 29.84 30.31 29.9 1841000.0 29.85
2020-10-08 30.08 29.59 29.59 30.04 1283800.0 29.99
2020-10-07 30.03 29.38 29.99 29.47 1061200.0 29.42
2020-10-06 29.96 29.49 29.95 29.75 987800.0 29.7
2020-10-05 29.94 29.42 29.77 29.83 1336500.0 29.78
2020-10-02 29.7 28.7 29.0 29.5 2198800.0 29.45
2020-10-01 29.34 28.58 28.73 29.33 2260500.0 29.28
2020-09-30 28.72 28.13 28.45 28.48 2548900.0 28.43
2020-09-29 28.77 28.02 28.59 28.4 1101200.0 28.35
2020-09-28 28.83 28.01 28.15 28.68 1478600.0 28.63
2020-09-25 27.74 27.08 27.25 27.69 1177200.0 27.64
2020-09-24 27.5 26.96 27.09 27.21 1293900.0 27.16
2020-09-23 28.26 27.03 28.1 27.07 1397900.0 27.02
2020-09-22 28.33 27.83 27.9 28.13 1499000.0 28.08
2020-09-21 28.19 27.31 28.15 27.81 2393300.0 27.76
2020-09-18 28.84 28.33 28.64 28.51 2973100.0 28.46
2020-09-17 29.29 28.53 29.16 28.83 1996400.0 28.78
2020-09-16 30.1 29.32 29.88 29.37 2039900.0 29.32
2020-09-15 30.15 29.55 29.79 29.71 2055700.0 29.66
2020-09-14 29.77 28.82 28.96 29.7 1862200.0 29.65
2020-09-11 29.07 28.46 28.92 28.7 1783900.0 28.6
2020-09-10 29.29 28.9 29.04 28.92 1748000.0 28.82
2020-09-09 29.29 28.63 28.63 29.2 1938000.0 29.1
2020-09-08 28.63 28.16 28.56 28.44 2873500.0 28.34
2020-09-04 29.03 28.08 28.74 28.65 2028700.0 28.55
2020-09-03 29.59 28.56 29.37 28.73 1229900.0 28.63
2020-09-02 29.37 28.44 28.57 29.35 1201000.0 29.25
2020-09-01 28.86 28.33 28.53 28.65 1105300.0 28.55
2020-08-31 28.92 28.59 28.68 28.64 1828500.0 28.54
2020-08-28 28.7 28.27 28.43 28.69 1508700.0 28.59
2020-08-27 28.55 28.03 28.3 28.31 1033100.0 28.21
2020-08-26 28.32 27.88 28.2 28.22 2250700.0 28.12
2020-08-25 28.67 27.98 28.51 28.25 1680200.0 28.15
2020-08-24 28.72 27.92 28.69 28.51 1764100.0 28.41
2020-08-21 28.76 28.31 28.56 28.69 1512400.0 28.59
2020-08-20 28.76 28.25 28.25 28.48 1700100.0 28.38
2020-08-19 28.78 28.07 28.68 28.26 2049000.0 28.16
2020-08-18 28.75 28.1 28.23 28.55 7023200.0 28.45
2020-08-17 28.79 27.97 28.1 28.71 1045900.0 28.61
2020-08-14 28.53 28.05 28.53 28.1 1137700.0 28.0
2020-08-13 29.31 28.41 28.87 28.5 1539100.0 28.4
2020-08-12 28.92 28.34 28.34 28.89 1610100.0 28.79
2020-08-11 28.87 28.13 28.84 28.16 2244200.0 28.06
2020-08-10 29.42 28.53 29.25 28.68 1395800.0 28.58
2020-08-07 29.31 28.61 28.78 29.22 1331900.0 29.12
2020-08-06 29.15 28.79 28.91 28.95 1377600.0 28.85
2020-08-05 29.34 28.85 29.24 29.05 794300.0 28.95
2020-08-04 29.29 28.64 28.64 29.17 1690900.0 29.07
2020-08-03 28.99 28.58 28.9 28.71 1144600.0 28.61
2020-07-31 29.07 28.37 28.9 29.0 1570600.0 28.9
2020-07-30 29.02 28.14 28.19 28.87 1478900.0 28.77
2020-07-29 28.69 28.29 28.37 28.55 2055400.0 28.45
2020-07-28 28.3 27.47 27.5 28.14 1305000.0 28.04
2020-07-27 27.69 26.91 27.16 27.62 1191300.0 27.53
2020-07-24 27.69 27.19 27.63 27.27 1107000.0 27.18
2020-07-23 28.32 27.37 28.16 27.62 1288500.0 27.53
2020-07-22 28.2 27.4 27.4 28.17 1455900.0 28.07
2020-07-21 27.66 27.29 27.53 27.48 1734800.0 27.39
2020-07-20 27.75 27.36 27.63 27.53 972400.0 27.44
2020-07-17 27.92 27.32 27.46 27.74 1337900.0 27.65
2020-07-16 27.41 27.0 27.19 27.27 1398500.0 27.18
2020-07-15 27.32 26.76 27.12 27.26 1495000.0 27.17
2020-07-14 27.14 26.3 26.33 27.06 1622800.0 26.97
2020-07-13 27.18 26.38 26.64 26.43 1418100.0 26.34
2020-07-10 26.94 26.43 26.78 26.56 1532300.0 26.47
2020-07-09 26.93 26.47 26.69 26.74 1806300.0 26.65
2020-07-08 26.96 26.6 26.71 26.85 1596600.0 26.76
2020-07-07 27.16 26.57 27.06 26.59 1154000.0 26.5
2020-07-06 28.01 27.3 28.01 27.35 879700.0 27.26
2020-07-02 28.3 27.32 28.3 27.54 963400.0 27.45
2020-07-01 28.06 26.78 26.96 27.94 2059700.0 27.84
2020-06-30 27.06 26.62 26.72 26.9 1906900.0 26.81
2020-06-29 27.12 26.23 27.09 26.65 1398400.0 26.56
2020-06-26 27.45 26.88 27.22 26.96 5325200.0 26.87
2020-06-25 27.37 26.54 26.84 27.35 2344400.0 27.26
2020-06-24 27.27 26.3 27.01 26.87 2114600.0 26.78
2020-06-23 27.74 27.25 27.56 27.33 1949500.0 27.24
2020-06-22 27.25 26.4 26.8 27.17 1415900.0 27.08
2020-06-19 27.7 26.74 27.62 26.92 4279800.0 26.83
2020-06-18 27.33 26.48 27.06 27.18 2046300.0 27.09
2020-06-17 28.1 27.3 28.06 27.39 1916800.0 27.3
2020-06-16 28.32 27.63 28.32 27.93 2128700.0 27.83
2020-06-15 27.68 26.17 26.37 27.46 1935000.0 27.37
2020-06-12 27.35 26.48 27.35 27.15 2097700.0 27.06
2020-06-11 26.68 25.9 26.23 26.49 3548000.0 26.35
2020-06-10 27.98 26.74 27.79 27.37 2154900.0 27.23
2020-06-09 28.31 27.31 27.49 27.97 3251500.0 27.82
2020-06-08 28.06 27.35 27.48 27.96 2492400.0 27.81
2020-06-05 28.33 27.16 27.64 27.19 2930300.0 27.05
2020-06-04 27.26 26.34 27.26 26.71 2015900.0 26.57
2020-06-03 27.45 26.63 26.76 27.38 2002900.0 27.24
2020-06-02 26.64 26.15 26.51 26.48 1943700.0 26.34
2020-06-01 26.58 25.26 25.29 26.33 2051700.0 26.19
2020-05-29 25.58 24.47 24.78 25.24 3042000.0 25.11
2020-05-28 25.28 24.38 25.0 25.01 2173000.0 24.88
2020-05-27 25.53 24.47 25.53 24.71 1518500.0 24.58
2020-05-26 25.16 24.61 24.94 24.94 1697100.0 24.81
2020-05-22 24.22 23.54 24.13 24.18 2206100.0 24.05
2020-05-21 24.16 23.39 23.58 24.08 2138600.0 23.95
2020-05-20 24.5 23.13 24.44 23.64 3587700.0 23.51
2020-05-19 24.26 23.74 23.79 24.04 2571900.0 23.91
2020-05-18 24.32 23.67 23.99 23.91 2556000.0 23.78
2020-05-15 23.15 22.53 22.9 23.09 1773500.0 22.97
2020-05-14 23.1 22.0 22.72 23.06 2707600.0 22.94
2020-05-13 23.74 22.77 23.7 23.15 2344900.0 23.03
2020-05-12 24.8 23.67 24.72 23.81 3746300.0 23.68
2020-05-11 25.09 24.59 24.64 24.68 2253600.0 24.55
2020-05-08 25.78 24.6 25.57 24.83 2180800.0 24.7
2020-05-07 25.65 24.13 24.26 25.28 3107500.0 25.15
2020-05-06 24.84 23.94 24.73 23.97 1923400.0 23.84
2020-05-05 24.72 23.67 23.78 24.65 3456000.0 24.52
2020-05-04 23.63 22.77 22.89 23.61 1737700.0 23.49
2020-05-01 23.94 22.98 23.8 23.25 1308300.0 23.13
2020-04-30 24.26 23.38 23.95 24.14 1967800.0 24.01
2020-04-29 24.49 23.32 23.94 24.2 2280900.0 24.07
2020-04-28 24.66 23.48 24.28 23.58 2181900.0 23.46
2020-04-27 23.71 23.05 23.3 23.65 1943200.0 23.52
2020-04-24 23.47 22.77 23.16 23.02 1761700.0 22.9
2020-04-23 23.9 22.78 23.56 22.97 1723900.0 22.85
2020-04-22 23.8 22.62 22.78 23.4 3866600.0 23.28
2020-04-21 23.24 22.0 22.65 22.04 3678100.0 21.92
2020-04-20 24.65 23.28 24.53 23.28 2492000.0 23.16
2020-04-17 24.93 23.85 24.39 24.85 1924200.0 24.72
2020-04-16 24.77 23.43 24.77 23.76 3151300.0 23.63
2020-04-15 24.97 23.95 24.67 24.62 2470800.0 24.49
2020-04-14 25.29 24.24 24.53 25.24 1917800.0 25.11
2020-04-13 24.65 23.79 24.57 24.07 2113900.0 23.94
2020-04-09 25.24 23.97 24.14 24.69 4469200.0 24.56
2020-04-08 24.0 22.23 22.88 23.89 2572400.0 23.76
2020-04-07 23.48 22.47 23.24 22.6 2653500.0 22.48
2020-04-06 22.63 20.71 20.71 22.25 3043700.0 22.13
2020-04-03 21.34 19.93 20.94 20.64 3719400.0 20.53
2020-04-02 22.13 20.79 21.1 21.21 2867000.0 21.1
2020-04-01 22.37 20.88 22.27 21.83 3134700.0 21.71
2020-03-31 23.56 22.03 22.82 23.2 4912100.0 23.08
2020-03-30 23.84 21.81 23.37 23.1 4221900.0 22.98
2020-03-27 23.75 21.0 21.25 23.13 3785400.0 23.01
2020-03-26 22.09 20.2 20.88 21.93 4796100.0 21.81
2020-03-25 21.57 18.69 20.43 20.74 6031600.0 20.63
2020-03-24 20.37 18.7 19.01 20.32 2550800.0 20.21
2020-03-23 19.55 17.5 19.41 18.15 4436200.0 18.05
2020-03-20 21.87 19.04 20.96 19.53 4191300.0 19.43
2020-03-19 24.07 20.77 22.46 20.78 5109900.0 20.67
2020-03-18 24.03 20.01 23.01 22.7 3582600.0 22.58
2020-03-17 25.29 22.18 24.42 24.28 3617100.0 24.15
2020-03-16 26.54 23.81 25.69 23.81 5618800.0 23.68
2020-03-13 28.05 26.04 26.95 27.94 6991700.0 27.79
2020-03-12 28.45 25.0 25.26 25.91 8115900.0 25.77
2020-03-11 29.42 26.82 28.58 27.06 8103200.0 26.87
2020-03-10 29.2 27.64 28.03 29.18 6723100.0 28.97
2020-03-09 28.57 27.24 27.43 27.75 7605200.0 27.55
2020-03-06 28.99 27.81 28.29 28.94 3501100.0 28.73
2020-03-05 29.84 28.21 28.23 28.67 4445400.0 28.47
2020-03-04 28.86 28.27 28.28 28.7 3298100.0 28.5
2020-03-03 28.41 27.26 27.42 27.86 4927100.0 27.66
2020-03-02 27.38 25.93 26.04 27.38 3718500.0 27.18
2020-02-28 26.47 24.31 25.26 25.89 4227500.0 25.71
2020-02-27 26.9 25.66 26.78 25.68 2276500.0 25.5
2020-02-26 27.79 27.13 27.69 27.14 1961600.0 26.95
2020-02-25 28.54 27.5 28.48 27.63 1856500.0 27.43
2020-02-24 28.77 28.33 28.52 28.42 2511100.0 28.22
2020-02-21 29.18 28.74 29.12 28.77 1437900.0 28.56
2020-02-20 29.14 28.74 28.96 29.11 1911200.0 28.9
2020-02-19 29.17 28.73 29.15 28.92 2348800.0 28.71
2020-02-18 29.66 29.24 29.55 29.28 2393800.0 29.07