XNYS
Datos históricos de American Homes 4 Rent
American Homes 4 Rent · AMH
$30.80
▼ -0.05 (-0.16%)
Última operación · 10/10/2026, 17:41:45 UTC
- Variación en el periodo
- −5.19%
- Máximo
- US$35.07
- 6 de agosto de 2026
- Mínimo
- US$27.22
- 20 de marzo de 2026
- Volumen medio diario
- 3.17 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.64 | 30.93 | 30.40 | 30.85 | +1.18% | 2.62 M |
| 8 oct 2026 | 30.08 | 30.58 | 29.96 | 30.49 | +1.63% | 3.09 M |
| 7 oct 2026 | 30.44 | 30.45 | 30.00 | 30.00 | −1.54% | 2.38 M |
| 6 oct 2026 | 30.16 | 30.67 | 30.14 | 30.47 | +1.30% | 2.63 M |
| 5 oct 2026 | 30.31 | 30.52 | 30.08 | 30.08 | −0.59% | 3.69 M |
| 2 oct 2026 | 30.76 | 30.80 | 30.18 | 30.26 | −0.88% | 3.02 M |
| 1 oct 2026 | 30.35 | 30.59 | 30.06 | 30.53 | +0.46% | 2.79 M |
| 30 sep 2026 | 30.79 | 30.88 | 30.34 | 30.39 | −0.95% | 3.34 M |
| 29 sep 2026 | 30.52 | 30.75 | 30.37 | 30.68 | +0.39% | 3.17 M |
| 28 sep 2026 | 30.69 | 30.70 | 30.34 | 30.56 | −0.26% | 3.11 M |
| 25 sep 2026 | 30.66 | 30.74 | 30.33 | 30.64 | −0.10% | 5.24 M |
| 24 sep 2026 | 30.98 | 31.08 | 30.50 | 30.67 | −0.84% | 5.95 M |
| 23 sep 2026 | 31.19 | 31.33 | 30.87 | 30.93 | −1.12% | 3.02 M |
| 22 sep 2026 | 31.32 | 31.47 | 31.22 | 31.28 | +0.13% | 2.41 M |
| 21 sep 2026 | 31.21 | 31.46 | 31.13 | 31.24 | +0.71% | 3.03 M |
| 18 sep 2026 | 31.09 | 31.42 | 30.90 | 31.02 | −0.83% | 7.42 M |
| 17 sep 2026 | 31.58 | 31.63 | 31.25 | 31.28 | −0.32% | 3.13 M |
| 16 sep 2026 | 31.61 | 31.96 | 31.15 | 31.38 | −0.76% | 4.55 M |
| 15 sep 2026 | 31.39 | 31.81 | 31.21 | 31.62 | −0.03% | 3.49 M |
| 14 sep 2026 | 31.48 | 31.83 | 31.23 | 31.63 | +0.48% | 2.19 M |
| 11 sep 2026 | 31.70 | 31.79 | 31.42 | 31.48 | −0.25% | 2.21 M |
| 10 sep 2026 | 32.42 | 32.42 | 31.45 | 31.56 | −2.11% | 2.87 M |
| 9 sep 2026 | 32.36 | 32.36 | 31.82 | 32.24 | −0.19% | 2.26 M |
| 8 sep 2026 | 32.44 | 32.61 | 32.25 | 32.30 | −0.52% | 2.45 M |
| 4 sep 2026 | 32.53 | 32.83 | 32.46 | 32.47 | −0.73% | 1.99 M |
| 3 sep 2026 | 33.03 | 33.12 | 32.60 | 32.71 | −0.85% | 2.5 M |
| 2 sep 2026 | 33.48 | 33.48 | 32.94 | 32.99 | −1.29% | 1.92 M |
| 1 sep 2026 | 33.37 | 33.55 | 33.18 | 33.42 | +0.36% | 1.98 M |
| 31 ago 2026 | 33.45 | 33.45 | 33.11 | 33.30 | −0.72% | 1.74 M |
| 28 ago 2026 | 33.61 | 33.73 | 33.41 | 33.54 | +0.30% | 1.12 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.