American Homes 4 Rent (AMH)

AMH
🏛️ 미국 →
32.64
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.27 30.44 29.79 30.14 1.4M
2022-12-29 29.94 30.54 29.87 30.47 1.1M
2022-12-28 30.29 30.53 29.76 29.81 1.0M
2022-12-27 30.54 30.54 30.07 30.26 1.5M
2022-12-23 30.02 30.48 29.85 30.47 1.1M
2022-12-22 30.07 30.21 29.55 30.14 1.7M
2022-12-21 30.31 30.60 30.11 30.30 1.5M
2022-12-20 30.11 30.40 29.84 30.10 2.1M
2022-12-19 30.74 30.81 30.10 30.31 1.2M
2022-12-16 30.65 31.17 30.30 30.83 4.3M
2022-12-15 31.92 32.19 31.32 31.50 2.6M
2022-12-14 32.61 33.09 32.22 32.34 1.5M
2022-12-13 33.30 33.47 32.36 32.84 2.4M
2022-12-12 32.73 32.85 31.84 32.42 1.9M
2022-12-09 32.96 33.35 32.86 32.86 1.9M
2022-12-08 33.05 33.40 32.86 32.97 2.8M
2022-12-07 32.00 32.88 32.00 32.75 2.9M
2022-12-06 32.59 32.59 31.97 32.07 1.7M
2022-12-05 32.68 32.87 32.39 32.55 1.3M
2022-12-02 32.61 33.13 32.51 32.94 2.0M
2022-12-01 33.40 33.69 32.60 32.95 3.0M
2022-11-30 31.96 33.09 31.90 33.07 2.9M
2022-11-29 31.49 32.54 31.48 32.51 3.0M
2022-11-28 32.01 32.37 31.57 31.62 1.7M
2022-11-25 32.33 32.45 32.13 32.36 0.5M
2022-11-23 32.13 32.37 31.90 32.07 1.5M
2022-11-22 31.99 32.20 31.78 32.15 2.7M
2022-11-21 31.47 32.05 31.31 31.81 2.0M
2022-11-18 31.69 32.01 31.44 32.00 2.6M
2022-11-17 31.10 31.47 30.92 31.25 2.1M
2022-11-16 31.79 31.90 31.42 31.48 1.8M
2022-11-15 31.75 31.95 31.41 31.86 2.9M
2022-11-14 31.84 31.99 31.25 31.33 2.4M
2022-11-11 32.50 32.81 31.97 32.05 2.8M
2022-11-10 31.09 32.50 30.58 32.50 3.0M
2022-11-09 29.98 30.42 29.80 29.84 1.8M
2022-11-08 29.76 30.29 29.65 30.02 1.6M
2022-11-07 30.82 31.06 29.62 29.76 3.7M
2022-11-04 30.76 30.88 29.31 30.67 4.9M
2022-11-03 31.15 31.38 30.70 31.12 2.0M
2022-11-02 31.94 32.45 31.51 31.57 2.7M
2022-11-01 32.15 32.20 31.65 31.92 1.7M
2022-10-31 31.72 32.30 31.72 31.94 2.3M
2022-10-28 31.18 32.07 31.01 31.98 3.1M
2022-10-27 32.40 32.40 31.10 31.37 5.9M
2022-10-26 32.73 33.19 32.65 32.71 2.1M
2022-10-25 31.97 32.87 31.92 32.79 1.7M
2022-10-24 32.28 32.44 31.55 31.70 2.4M
2022-10-21 31.78 32.06 31.20 32.00 1.6M
2022-10-20 31.69 32.04 31.43 31.57 1.8M
2022-10-19 31.77 31.91 31.19 31.49 2.1M
2022-10-18 31.99 32.61 31.99 32.17 1.9M
2022-10-17 31.02 31.81 31.02 31.63 1.8M
2022-10-14 31.85 31.97 30.50 30.53 1.3M
2022-10-13 30.52 31.64 30.25 31.47 1.9M
2022-10-12 31.92 31.95 31.06 31.07 2.3M
2022-10-11 31.27 32.09 31.04 31.92 2.1M
2022-10-10 32.00 32.11 31.26 31.32 2.4M
2022-10-07 32.73 32.87 31.64 31.88 1.8M
2022-10-06 33.21 33.50 32.79 32.99 2.9M
2022-10-05 34.10 34.42 32.90 33.30 1.9M
2022-10-04 33.69 34.45 33.69 34.34 4.0M
2022-10-03 33.25 33.70 32.75 33.45 1.8M
2022-09-30 33.07 33.12 32.64 32.81 3.1M
2022-09-29 32.85 32.92 32.32 32.70 2.8M
2022-09-28 32.86 33.30 32.19 33.09 2.1M
2022-09-27 33.21 33.48 32.38 32.52 2.6M
2022-09-26 33.87 33.93 32.84 33.04 2.9M
2022-09-23 33.77 34.58 33.74 34.09 2.6M
2022-09-22 33.89 34.26 33.37 34.02 2.3M
2022-09-21 34.47 34.75 33.94 33.94 1.7M
2022-09-20 35.13 35.13 34.17 34.26 1.9M
2022-09-19 35.21 35.46 34.92 35.44 1.5M
2022-09-16 35.58 35.74 35.11 35.68 4.5M
2022-09-15 36.03 36.26 35.58 35.63 1.4M
2022-09-14 36.54 36.54 35.82 36.14 1.9M
2022-09-13 36.89 37.35 36.44 36.63 3.1M
2022-09-12 37.25 37.85 37.20 37.42 2.1M
2022-09-09 36.81 37.21 36.45 37.05 1.6M
2022-09-08 36.50 36.98 36.37 36.70 2.2M
2022-09-07 35.98 36.82 35.79 36.70 2.4M
2022-09-06 35.34 36.85 35.34 35.98 5.0M
2022-09-02 35.67 35.84 34.97 35.03 2.1M
2022-09-01 35.34 35.54 34.69 35.40 1.8M
2022-08-31 35.40 35.76 35.25 35.56 2.9M
2022-08-30 35.80 35.80 35.07 35.13 1.6M
2022-08-29 35.93 36.16 35.62 35.62 1.5M
2022-08-26 36.98 36.98 36.25 36.26 2.1M
2022-08-25 36.80 37.05 36.56 37.03 0.9M
2022-08-24 36.28 36.90 36.26 36.61 1.3M
2022-08-23 36.99 37.09 36.07 36.32 1.1M
2022-08-22 37.29 37.41 37.02 37.03 1.1M
2022-08-19 37.96 38.06 37.49 37.61 1.3M
2022-08-18 38.65 38.80 37.90 38.04 1.5M
2022-08-17 38.43 38.85 38.39 38.64 1.2M
2022-08-16 38.52 38.94 38.44 38.63 1.0M
2022-08-15 38.47 38.83 38.27 38.74 1.4M
2022-08-12 38.08 38.45 37.91 38.39 0.9M
2022-08-11 38.06 38.16 37.62 37.80 1.3M
2022-08-10 37.57 37.88 37.20 37.86 1.3M
2022-08-09 37.07 37.31 36.60 37.20 2.6M
2022-08-08 37.41 37.76 36.87 37.05 1.8M
2022-08-05 35.38 37.11 35.11 37.05 3.2M
2022-08-04 37.13 37.32 36.77 37.27 1.4M
2022-08-03 37.21 37.46 36.98 37.06 1.4M
2022-08-02 37.22 37.65 37.10 37.13 1.3M
2022-08-01 37.75 37.84 37.14 37.34 1.3M
2022-07-29 37.57 38.03 37.24 37.88 1.6M
2022-07-28 36.59 37.72 36.56 37.49 1.9M
2022-07-27 36.49 36.56 35.94 36.35 1.6M
2022-07-26 36.29 36.59 36.11 36.43 1.2M
2022-07-25 36.22 36.31 35.90 36.16 2.0M
2022-07-22 36.52 36.86 36.23 36.37 1.5M
2022-07-21 35.87 36.33 35.62 36.33 5.1M
2022-07-20 36.02 36.26 35.79 35.87 1.6M
2022-07-19 35.85 36.08 34.91 36.03 1.9M
2022-07-18 36.24 36.34 35.63 35.83 1.5M
2022-07-15 35.97 36.26 35.60 36.07 1.8M
2022-07-14 35.25 35.93 35.25 35.52 2.6M
2022-07-13 34.77 35.87 34.57 35.78 2.7M
2022-07-12 35.68 36.04 34.81 35.08 3.3M
2022-07-11 35.74 35.98 35.53 35.89 1.3M
2022-07-08 36.02 36.11 35.69 35.83 1.4M
2022-07-07 36.03 36.08 35.55 35.97 2.0M
2022-07-06 35.75 36.40 35.63 35.85 1.5M
2022-07-05 35.34 35.58 34.64 35.53 2.3M
2022-07-01 35.39 35.97 35.13 35.55 2.8M
2022-06-30 35.14 36.07 34.91 35.44 2.2M
2022-06-29 35.36 35.57 34.99 35.45 1.8M
2022-06-28 35.77 36.27 35.32 35.56 2.0M
2022-06-27 35.22 36.11 34.96 35.49 2.7M
2022-06-24 34.82 35.26 34.65 35.23 2.6M
2022-06-23 33.78 34.74 33.68 34.59 2.2M
2022-06-22 32.89 34.07 32.82 33.66 2.6M
2022-06-21 33.22 33.86 33.17 33.24 2.1M
2022-06-17 32.96 33.53 32.89 33.00 4.4M
2022-06-16 32.80 33.15 32.60 32.92 4.1M
2022-06-15 33.29 34.00 32.97 33.49 6.3M
2022-06-14 33.43 33.70 32.67 32.94 3.5M
2022-06-13 35.06 35.13 33.43 33.59 2.1M
2022-06-10 36.00 36.21 35.59 35.94 2.1M
2022-06-09 37.12 37.24 36.29 36.30 2.1M
2022-06-08 37.84 37.95 37.03 37.14 2.6M
2022-06-07 37.13 38.16 37.02 38.09 2.7M
2022-06-06 37.57 37.69 37.23 37.30 1.9M
2022-06-03 37.71 37.94 37.29 37.43 1.9M
2022-06-02 37.28 38.07 36.88 38.01 2.2M
2022-06-01 36.83 37.63 36.52 37.43 3.1M
2022-05-31 37.85 38.18 36.89 36.96 17.0M
2022-05-27 37.27 38.28 37.27 38.19 2.2M
2022-05-26 38.05 38.16 37.16 37.24 2.8M
2022-05-25 37.49 37.99 37.27 37.64 3.5M
2022-05-24 36.86 37.60 36.40 37.54 2.9M
2022-05-23 36.72 37.07 36.20 36.96 2.9M
2022-05-20 36.69 36.91 36.00 36.57 3.5M
2022-05-19 36.17 36.69 36.01 36.29 3.2M
2022-05-18 37.87 38.03 36.53 36.64 4.0M
2022-05-17 37.50 37.80 36.81 37.80 4.1M
2022-05-16 37.50 37.64 36.99 37.09 3.4M
2022-05-13 36.19 37.52 36.15 37.50 5.1M
2022-05-12 35.54 36.25 35.43 35.93 3.4M
2022-05-11 35.84 36.31 35.42 35.54 2.9M
2022-05-10 35.74 36.08 34.79 35.69 4.6M
2022-05-09 37.03 37.19 35.40 35.56 3.4M
2022-05-06 37.14 38.15 36.46 37.41 3.4M
2022-05-05 38.26 38.46 36.98 37.36 3.0M
2022-05-04 38.18 38.50 37.41 38.30 2.3M
2022-05-03 38.42 38.98 38.04 38.30 2.3M
2022-05-02 39.65 39.95 37.43 38.37 2.5M
2022-04-29 41.01 41.10 39.56 39.61 2.8M
2022-04-28 40.84 41.33 40.10 41.11 2.4M
2022-04-27 40.90 41.49 40.74 40.79 1.9M
2022-04-26 41.10 41.51 40.68 40.89 3.9M
2022-04-25 42.40 42.60 40.78 41.21 4.4M
2022-04-22 42.95 43.13 42.44 42.48 2.2M
2022-04-21 43.50 43.89 43.02 43.08 2.9M
2022-04-20 43.34 43.84 43.25 43.35 5.1M
2022-04-19 41.66 43.08 41.51 43.00 3.9M
2022-04-18 41.38 41.71 41.27 41.55 3.0M
2022-04-14 41.90 42.34 41.51 41.55 2.3M
2022-04-13 41.13 41.56 40.76 41.52 2.6M
2022-04-12 40.68 41.48 40.46 41.06 2.7M
2022-04-11 40.83 40.88 40.32 40.57 2.2M
2022-04-08 41.06 41.21 40.64 40.78 2.8M
2022-04-07 40.57 41.18 40.31 41.04 3.1M
2022-04-06 40.00 40.95 39.74 40.71 3.9M
2022-04-05 40.08 40.83 39.96 40.19 2.0M
2022-04-04 40.80 40.92 39.61 40.14 2.5M
2022-04-01 40.19 40.89 40.16 40.85 2.1M
2022-03-31 40.88 41.10 40.00 40.03 2.8M
2022-03-30 40.58 40.77 40.31 40.76 2.8M
2022-03-29 39.91 40.94 39.81 40.74 3.2M
2022-03-28 39.15 39.58 38.90 39.55 3.0M
2022-03-25 38.62 39.07 38.51 39.06 1.2M
2022-03-24 38.18 38.64 38.00 38.49 2.5M
2022-03-23 38.56 38.64 38.04 38.05 1.8M
2022-03-22 39.24 39.30 38.42 38.63 2.3M
2022-03-21 39.41 39.75 38.95 39.19 3.4M
2022-03-18 39.17 39.64 39.08 39.53 5.0M
2022-03-17 38.66 39.50 38.62 39.21 2.3M
2022-03-16 38.56 39.10 37.85 38.62 2.8M
2022-03-15 38.19 38.54 37.98 38.38 2.1M
2022-03-14 38.46 38.81 37.80 37.90 1.5M
2022-03-11 39.20 39.56 38.37 38.52 2.5M
2022-03-10 38.97 39.28 38.83 39.16 2.7M
2022-03-09 39.73 39.80 39.10 39.33 3.0M
2022-03-08 39.10 40.05 38.92 39.19 3.6M
2022-03-07 39.46 40.01 39.07 39.07 3.2M
2022-03-04 38.42 39.41 38.13 39.39 2.2M
2022-03-03 38.74 38.90 38.22 38.69 2.0M
2022-03-02 37.74 38.64 37.68 38.50 2.1M
2022-03-01 37.89 38.25 37.16 37.52 2.5M
2022-02-28 38.45 38.67 37.71 38.01 3.2M
2022-02-25 37.88 38.98 37.48 38.69 2.3M
2022-02-24 36.50 37.83 36.45 37.78 2.7M
2022-02-23 37.93 38.28 37.19 37.23 1.7M
2022-02-22 37.55 38.12 37.40 37.76 1.7M
2022-02-18 37.76 38.18 37.57 37.74 2.8M
2022-02-17 38.25 38.43 37.53 37.68 2.2M
2022-02-16 38.96 38.98 37.99 38.34 3.6M
2022-02-15 38.87 39.14 38.74 38.83 1.6M
2022-02-14 38.89 39.14 38.21 38.50 1.9M
2022-02-11 38.95 39.14 38.36 38.77 1.3M
2022-02-10 38.83 39.59 38.60 38.77 1.2M
2022-02-09 38.89 39.53 38.79 39.50 1.5M
2022-02-08 38.84 39.25 38.44 38.52 1.7M
2022-02-07 39.39 39.58 38.82 38.90 1.3M
2022-02-04 39.27 39.74 38.78 39.35 3.2M
2022-02-03 39.26 39.78 39.13 39.41 1.6M
2022-02-02 39.05 39.58 38.98 39.56 2.2M
2022-02-01 39.24 39.38 38.77 38.99 2.1M
2022-01-31 38.37 39.17 38.05 39.13 2.4M
2022-01-28 37.12 38.34 36.67 38.32 2.4M
2022-01-27 38.02 38.33 36.74 37.12 4.4M
2022-01-26 38.62 39.07 37.83 37.96 3.8M
2022-01-25 38.47 38.84 37.94 38.50 3.9M
2022-01-24 38.83 39.16 37.77 38.91 3.9M
2022-01-21 39.38 39.79 39.11 39.37 4.2M
2022-01-20 39.89 40.47 39.22 39.34 14.0M
2022-01-19 41.72 42.09 41.21 41.21 1.6M
2022-01-18 41.62 41.76 41.17 41.53 2.2M
2022-01-14 41.82 41.91 40.86 41.75 2.7M
2022-01-13 42.08 42.32 41.91 41.98 3.6M
2022-01-12 41.63 42.13 41.60 41.92 1.0M
2022-01-11 41.29 41.83 40.79 41.72 1.7M
2022-01-10 41.15 41.27 40.69 41.10 1.3M
2022-01-07 42.15 42.42 41.23 41.39 1.6M
2022-01-06 42.37 42.71 42.05 42.26 1.4M
2022-01-05 43.22 43.48 42.34 42.35 1.2M
2022-01-04 43.27 43.74 43.18 43.35 1.4M
2022-01-03 43.69 43.85 42.30 43.19 2.3M