AMH 4 Rent

AMH
🏛️ usa →
32.64
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 43.69 44.07 43.56 43.61 1.2M
2021-12-30 43.45 43.82 43.45 43.55 1.0M
2021-12-29 43.09 43.60 42.80 43.51 2.0M
2021-12-28 42.89 43.15 42.70 42.97 0.7M
2021-12-27 42.50 42.96 42.37 42.96 0.7M
2021-12-23 42.74 42.95 42.24 42.47 0.9M
2021-12-22 42.04 42.68 41.95 42.54 1.3M
2021-12-21 41.76 42.11 41.56 41.83 1.0M
2021-12-20 41.20 41.67 41.04 41.49 1.3M
2021-12-17 41.82 42.08 41.42 41.62 2.6M
2021-12-16 42.05 42.10 41.34 41.62 1.1M
2021-12-15 41.06 42.01 41.06 42.01 1.5M
2021-12-14 42.06 42.12 40.87 41.08 1.4M
2021-12-13 41.49 42.40 41.44 42.18 1.4M
2021-12-10 41.81 42.07 41.32 41.45 2.0M
2021-12-09 42.14 42.35 41.64 41.65 1.1M
2021-12-08 41.70 42.43 41.49 42.25 1.4M
2021-12-07 41.69 41.93 41.47 41.62 1.7M
2021-12-06 41.01 41.90 41.01 41.47 1.5M
2021-12-03 40.95 41.19 40.49 40.84 1.7M
2021-12-02 39.71 41.01 39.68 40.77 1.9M
2021-12-01 40.41 41.11 39.65 39.67 1.9M
2021-11-30 40.46 41.03 40.09 40.09 3.0M
2021-11-29 40.72 40.92 40.31 40.65 2.1M
2021-11-26 40.68 40.95 40.38 40.48 0.9M
2021-11-24 40.62 41.20 40.56 41.15 1.0M
2021-11-23 39.76 40.80 39.61 40.58 1.8M
2021-11-22 39.95 40.10 39.53 39.77 1.3M
2021-11-19 40.26 40.39 39.74 39.97 1.3M
2021-11-18 40.02 40.31 39.97 40.23 1.8M
2021-11-17 39.50 39.87 38.81 39.87 1.8M
2021-11-16 40.00 40.14 39.51 39.69 1.5M
2021-11-15 39.92 40.10 39.72 40.00 1.3M
2021-11-12 40.40 40.41 39.80 39.93 1.2M
2021-11-11 40.48 40.48 39.93 40.37 0.9M
2021-11-10 40.48 40.49 39.85 40.15 1.8M
2021-11-09 39.78 40.32 39.62 40.30 2.1M
2021-11-08 39.91 40.25 39.34 39.68 1.7M
2021-11-05 40.45 40.91 39.72 39.87 2.7M
2021-11-04 41.16 41.26 40.35 40.50 2.3M
2021-11-03 40.89 41.01 40.29 41.00 2.2M
2021-11-02 40.92 41.13 40.47 40.64 1.9M
2021-11-01 40.73 40.83 39.99 40.75 1.9M
2021-10-29 40.60 41.07 40.41 40.60 2.1M
2021-10-28 39.79 40.69 39.70 40.68 2.5M
2021-10-27 40.84 40.84 39.72 39.80 1.5M
2021-10-26 40.40 40.71 40.16 40.54 0.9M
2021-10-25 40.47 40.57 40.23 40.30 1.6M
2021-10-22 40.13 40.68 39.88 40.37 2.5M
2021-10-21 39.68 39.72 39.50 39.57 2.6M
2021-10-20 39.58 39.87 39.46 39.57 1.3M
2021-10-19 39.88 39.93 39.46 39.50 0.8M
2021-10-18 38.90 39.93 38.78 39.72 1.6M
2021-10-15 39.85 39.86 38.81 39.10 1.4M
2021-10-14 39.58 39.82 39.51 39.68 1.0M
2021-10-13 38.87 39.39 38.66 39.32 1.5M
2021-10-12 38.41 38.88 38.30 38.76 1.0M
2021-10-11 38.20 38.46 38.01 38.30 0.8M
2021-10-08 38.64 38.70 38.19 38.20 1.6M
2021-10-07 38.91 39.01 38.49 38.62 1.6M
2021-10-06 38.09 38.76 37.76 38.68 1.5M
2021-10-05 38.55 38.58 38.09 38.31 1.2M
2021-10-04 38.38 38.70 38.20 38.42 1.6M
2021-10-01 38.36 38.92 38.15 38.58 1.7M
2021-09-30 39.15 39.15 38.11 38.12 2.1M
2021-09-29 38.66 39.13 38.58 38.95 1.5M
2021-09-28 37.97 38.63 37.88 38.45 2.8M
2021-09-27 39.31 39.65 38.45 38.48 1.8M
2021-09-24 39.60 39.69 39.15 39.40 2.0M
2021-09-23 40.16 40.58 39.98 39.98 1.7M
2021-09-22 40.26 40.55 40.05 40.25 2.0M
2021-09-21 40.07 40.40 39.95 39.96 1.1M
2021-09-20 39.48 39.86 38.94 39.78 2.1M
2021-09-17 40.25 40.79 39.53 39.53 3.5M
2021-09-16 40.42 40.62 40.09 40.31 2.1M
2021-09-15 40.66 40.90 40.39 40.49 1.9M
2021-09-14 40.80 40.94 40.41 40.53 2.0M
2021-09-13 40.90 41.37 40.67 40.79 1.6M
2021-09-10 41.14 41.26 40.59 40.61 1.6M
2021-09-09 41.69 41.79 41.09 41.10 1.8M
2021-09-08 41.25 42.28 41.23 41.88 1.6M
2021-09-07 42.41 42.50 41.18 41.32 2.2M
2021-09-03 42.48 42.59 41.73 42.51 2.3M
2021-09-02 42.30 42.60 41.92 42.60 1.7M
2021-09-01 42.15 42.45 41.91 42.28 2.1M
2021-08-31 41.75 42.04 41.37 41.94 3.2M
2021-08-30 40.75 41.86 40.50 41.85 3.0M
2021-08-27 40.66 40.82 40.41 40.42 1.3M
2021-08-26 40.38 40.71 40.21 40.46 1.8M
2021-08-25 40.36 40.73 40.31 40.33 1.6M
2021-08-24 40.73 40.86 40.33 40.45 1.2M
2021-08-23 41.02 41.39 40.71 40.78 1.3M
2021-08-20 40.78 41.32 40.65 41.09 2.5M
2021-08-19 40.43 40.87 40.08 40.70 2.4M
2021-08-18 40.50 40.88 40.37 40.58 1.9M
2021-08-17 40.97 41.23 40.46 40.55 3.1M
2021-08-16 40.65 41.10 40.58 40.99 1.7M
2021-08-13 40.92 41.03 40.66 40.96 0.9M
2021-08-12 40.77 41.02 40.67 40.87 1.0M
2021-08-11 41.05 41.21 40.58 40.67 2.2M
2021-08-10 41.78 41.78 40.88 40.91 2.7M
2021-08-09 41.64 41.85 41.64 41.72 1.0M
2021-08-06 42.27 42.40 41.50 42.01 1.4M
2021-08-05 42.00 42.36 41.70 42.27 1.4M
2021-08-04 42.00 42.03 41.62 41.77 0.8M
2021-08-03 42.05 42.24 41.70 41.95 1.4M
2021-08-02 42.21 42.38 41.94 42.06 1.1M
2021-07-30 42.13 42.61 41.96 42.00 1.6M
2021-07-29 41.84 42.34 41.75 42.04 1.3M
2021-07-28 42.13 42.16 41.71 41.79 1.2M
2021-07-27 41.86 42.24 41.76 42.14 1.1M
2021-07-26 41.93 42.13 41.66 41.85 1.3M
2021-07-23 41.37 42.09 41.37 42.03 1.0M
2021-07-22 41.50 41.73 41.23 41.29 2.1M
2021-07-21 41.87 42.07 41.42 41.51 2.6M
2021-07-20 41.04 42.25 40.91 41.88 2.3M
2021-07-19 41.41 41.50 40.62 40.87 1.6M
2021-07-16 41.53 42.06 41.52 41.66 2.4M
2021-07-15 41.37 41.75 41.17 41.55 2.5M
2021-07-14 40.87 41.38 40.87 41.33 1.2M
2021-07-13 41.20 41.36 40.92 40.99 1.2M
2021-07-12 41.29 41.54 41.08 41.32 1.3M
2021-07-09 40.51 41.27 40.30 41.24 1.8M
2021-07-08 40.10 40.58 39.87 40.31 1.6M
2021-07-07 40.20 40.63 39.94 40.37 1.4M
2021-07-06 39.47 40.12 39.15 40.09 2.3M
2021-07-02 39.21 39.41 39.07 39.33 1.2M
2021-07-01 38.83 39.38 38.71 39.05 1.4M
2021-06-30 39.19 39.41 38.80 38.85 1.5M
2021-06-29 39.43 39.54 39.14 39.23 0.9M
2021-06-28 39.63 39.70 39.01 39.41 1.9M
2021-06-25 39.08 39.71 39.03 39.63 2.3M
2021-06-24 39.17 39.38 38.74 39.08 1.9M
2021-06-23 38.96 39.39 38.85 39.25 1.2M
2021-06-22 39.18 39.30 38.94 38.94 1.2M
2021-06-21 38.58 39.45 38.47 39.22 1.1M
2021-06-18 38.95 39.01 38.37 38.45 2.4M
2021-06-17 38.46 39.14 38.46 39.08 1.4M
2021-06-16 38.80 39.27 38.46 38.46 2.6M
2021-06-15 39.11 39.24 38.66 38.66 1.0M
2021-06-14 39.25 39.31 38.97 39.25 0.9M
2021-06-11 39.30 39.35 39.01 39.27 1.8M
2021-06-10 38.80 39.37 38.74 39.26 1.0M
2021-06-09 38.73 38.94 38.47 38.80 1.4M
2021-06-08 38.76 38.99 38.53 38.55 2.1M
2021-06-07 38.63 38.81 38.46 38.69 1.5M
2021-06-04 38.36 38.53 38.09 38.51 1.5M
2021-06-03 38.54 38.60 38.21 38.25 1.4M
2021-06-02 38.66 38.84 38.35 38.62 2.0M
2021-06-01 38.08 38.50 37.78 38.50 2.6M
2021-05-28 37.47 38.08 37.28 38.07 2.4M
2021-05-27 37.59 37.85 37.26 37.28 2.1M
2021-05-26 37.63 37.83 37.47 37.56 2.8M
2021-05-25 38.18 38.27 37.56 37.62 3.0M
2021-05-24 37.57 38.23 37.41 38.12 3.3M
2021-05-21 37.74 38.08 37.08 37.25 8.1M
2021-05-20 37.37 38.14 37.26 38.08 1.3M
2021-05-19 37.26 37.60 37.11 37.36 2.7M
2021-05-18 37.70 38.17 37.54 37.56 2.0M
2021-05-17 37.44 37.81 37.16 37.62 1.9M
2021-05-14 36.98 37.51 36.88 37.31 1.7M
2021-05-13 36.13 37.14 36.11 36.80 2.0M
2021-05-12 37.10 37.24 35.89 36.01 1.6M
2021-05-11 36.68 37.20 36.45 37.12 2.6M
2021-05-10 37.54 37.73 36.77 36.97 1.7M
2021-05-07 36.93 37.43 36.68 37.41 1.3M
2021-05-06 36.47 37.01 36.38 36.75 1.7M
2021-05-05 36.44 36.61 35.93 36.36 2.3M
2021-05-04 36.77 37.00 36.39 36.55 1.5M
2021-05-03 37.08 37.12 36.74 36.80 1.6M
2021-04-30 36.74 37.16 36.57 37.04 1.5M
2021-04-29 36.46 36.89 36.39 36.82 1.6M
2021-04-28 36.10 36.55 36.10 36.30 1.9M
2021-04-27 36.12 36.18 35.76 36.03 1.2M
2021-04-26 35.82 36.11 35.82 35.98 1.5M
2021-04-23 35.67 35.80 35.48 35.66 1.0M
2021-04-22 35.61 35.94 35.46 35.58 1.3M
2021-04-21 35.64 35.85 35.45 35.60 0.8M
2021-04-20 35.33 35.77 35.23 35.54 1.9M
2021-04-19 34.73 35.31 34.73 35.30 2.1M
2021-04-16 34.67 34.72 34.30 34.63 3.4M
2021-04-15 34.42 34.69 34.38 34.52 2.6M
2021-04-14 34.59 34.77 34.25 34.30 1.1M
2021-04-13 34.45 34.52 34.21 34.45 1.4M
2021-04-12 34.19 34.40 33.97 34.25 1.5M
2021-04-09 34.19 34.46 34.03 34.19 0.9M
2021-04-08 34.27 34.46 34.11 34.20 1.6M
2021-04-07 34.43 34.50 33.99 34.20 1.7M
2021-04-06 33.66 34.34 33.66 34.34 1.6M
2021-04-05 34.40 34.45 33.59 33.78 2.1M
2021-04-01 33.54 34.24 33.46 34.23 1.4M
2021-03-31 33.85 33.88 33.30 33.34 2.2M
2021-03-30 33.51 33.77 33.34 33.66 1.1M
2021-03-29 33.85 33.92 33.25 33.49 1.7M
2021-03-26 33.07 33.96 32.92 33.93 1.4M
2021-03-25 32.50 33.15 32.14 33.07 1.0M
2021-03-24 32.83 33.14 32.54 32.56 1.1M
2021-03-23 32.84 33.09 32.58 32.85 1.5M
2021-03-22 31.96 33.24 31.96 32.80 1.5M
2021-03-19 32.53 32.61 32.06 32.08 2.0M
2021-03-18 32.40 32.45 31.90 32.33 1.5M
2021-03-17 32.46 32.54 31.87 32.44 1.2M
2021-03-16 32.56 32.78 32.27 32.52 1.1M
2021-03-15 32.19 32.81 32.05 32.57 1.2M
2021-03-12 31.19 32.21 31.17 32.20 1.9M
2021-03-11 30.67 31.41 30.61 31.27 2.8M
2021-03-10 30.27 30.93 30.18 30.70 1.2M
2021-03-09 29.88 30.76 29.88 30.21 1.3M
2021-03-08 29.86 30.30 29.60 29.63 1.8M
2021-03-05 29.58 29.86 28.63 29.78 3.4M
2021-03-04 29.83 30.21 29.36 29.40 2.7M
2021-03-03 30.43 30.56 29.63 29.66 2.0M
2021-03-02 30.32 30.80 30.22 30.39 2.1M
2021-03-01 31.61 31.94 30.46 30.61 3.1M
2021-02-26 31.87 31.87 31.10 31.14 2.5M
2021-02-25 31.70 32.38 31.60 31.77 1.8M
2021-02-24 31.65 31.93 31.31 31.70 2.1M
2021-02-23 31.08 31.75 30.98 31.65 1.3M
2021-02-22 31.15 31.17 30.46 31.06 1.3M
2021-02-19 31.06 31.65 31.05 31.33 1.0M
2021-02-18 31.56 31.65 30.91 30.91 1.3M
2021-02-17 32.08 32.22 31.43 31.58 1.4M
2021-02-16 32.49 32.50 31.90 32.19 0.9M
2021-02-12 32.27 32.54 32.02 32.48 1.1M
2021-02-11 31.45 32.44 31.40 32.38 2.0M
2021-02-10 31.98 32.22 31.28 31.47 1.2M
2021-02-09 31.44 31.78 31.33 31.74 0.8M
2021-02-08 30.91 31.47 30.83 31.38 0.7M
2021-02-05 31.13 31.19 30.63 30.94 0.7M
2021-02-04 30.95 31.35 30.88 30.96 2.3M
2021-02-03 30.98 31.10 30.68 30.93 2.7M
2021-02-02 31.42 31.58 30.93 31.05 1.7M
2021-02-01 30.40 31.40 30.13 31.39 1.7M
2021-01-29 30.00 30.91 29.87 30.23 1.7M
2021-01-28 30.00 30.63 29.78 30.07 1.5M
2021-01-27 30.60 30.60 29.73 29.98 1.5M
2021-01-26 30.55 30.94 30.30 30.81 1.1M
2021-01-25 31.22 31.22 30.51 30.62 1.1M
2021-01-22 31.13 31.60 31.02 31.17 1.2M
2021-01-21 31.15 31.26 30.87 31.26 0.8M
2021-01-20 30.08 31.43 30.04 31.27 1.4M
2021-01-19 30.43 30.63 30.06 30.44 1.2M
2021-01-15 29.51 30.27 29.45 30.24 1.0M
2021-01-14 29.55 29.86 29.28 29.47 1.2M
2021-01-13 29.27 29.78 29.22 29.43 1.8M
2021-01-12 29.39 29.47 29.13 29.30 2.9M
2021-01-11 29.65 29.73 29.35 29.45 0.9M
2021-01-08 29.87 30.12 29.56 29.70 1.4M
2021-01-07 30.08 30.12 29.65 29.75 2.4M
2021-01-06 29.62 30.28 29.33 30.15 2.2M
2021-01-05 28.99 29.75 28.99 29.58 2.6M
2021-01-04 29.98 30.24 28.99 29.08 2.0M