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
2023-12-29 36.00 36.21 35.87 35.96 2.4M
2023-12-28 35.88 36.31 35.88 36.30 1.7M
2023-12-27 35.97 36.16 35.79 35.94 1.6M
2023-12-26 35.76 36.15 35.76 35.98 1.7M
2023-12-22 36.09 36.24 35.80 35.86 2.6M
2023-12-21 35.76 35.87 35.08 35.87 4.4M
2023-12-20 36.07 36.37 35.60 35.61 2.8M
2023-12-19 36.18 36.35 35.77 36.15 3.1M
2023-12-18 35.78 36.15 35.59 35.93 3.0M
2023-12-15 36.04 36.45 35.21 35.55 4.5M
2023-12-14 37.03 37.13 36.26 36.48 8.5M
2023-12-13 35.59 36.76 35.45 36.57 3.4M
2023-12-12 35.18 35.63 34.91 35.49 1.6M
2023-12-11 34.95 35.20 34.95 35.20 2.6M
2023-12-08 34.39 35.08 34.32 35.08 2.6M
2023-12-07 34.95 34.98 34.40 34.62 4.2M
2023-12-06 35.54 35.67 34.86 34.98 4.0M
2023-12-05 35.62 35.75 35.06 35.45 4.1M
2023-12-04 36.45 36.45 35.36 35.89 4.9M
2023-12-01 36.29 37.01 36.17 36.98 4.1M
2023-11-30 35.75 36.31 35.67 36.27 3.8M
2023-11-29 36.29 36.46 35.73 35.79 1.9M
2023-11-28 35.88 36.26 35.71 36.04 2.9M
2023-11-27 36.05 36.41 35.94 36.01 3.0M
2023-11-24 35.87 36.16 35.81 36.13 0.5M
2023-11-22 36.27 36.27 35.81 35.96 1.9M
2023-11-21 36.01 36.21 35.73 35.82 1.6M
2023-11-20 35.96 36.14 35.83 36.09 3.5M
2023-11-17 36.48 36.53 35.99 36.12 1.7M
2023-11-16 36.53 36.65 36.21 36.30 1.2M
2023-11-15 36.55 36.97 36.14 36.33 2.3M
2023-11-14 35.90 37.13 35.68 36.61 3.0M
2023-11-13 34.66 34.85 34.43 34.81 1.4M
2023-11-10 34.72 35.11 34.46 34.90 2.3M
2023-11-09 34.97 35.07 34.46 34.48 1.6M
2023-11-08 34.86 35.19 34.79 34.86 2.3M
2023-11-07 35.15 35.22 34.58 34.67 2.8M
2023-11-06 35.26 35.39 34.84 35.07 2.4M
2023-11-03 33.89 35.54 33.89 35.41 3.0M
2023-11-02 33.43 33.82 33.34 33.49 2.4M
2023-11-01 32.71 32.92 32.40 32.92 2.9M
2023-10-31 32.30 32.75 32.08 32.74 3.7M
2023-10-30 31.62 32.22 31.52 32.20 3.6M
2023-10-27 32.15 32.20 31.36 31.49 3.7M
2023-10-26 32.70 32.74 31.75 32.10 3.8M
2023-10-25 33.07 33.30 32.64 32.70 2.0M
2023-10-24 33.06 33.58 33.06 33.40 2.1M
2023-10-23 33.28 33.40 32.73 32.94 2.9M
2023-10-20 34.02 34.34 33.69 33.69 2.7M
2023-10-19 34.34 34.85 33.95 33.97 1.5M
2023-10-18 34.79 34.91 34.47 34.57 2.8M
2023-10-17 34.74 35.53 34.74 34.99 2.6M
2023-10-16 34.90 35.11 34.51 34.92 1.5M
2023-10-13 34.95 35.02 34.43 34.85 1.3M
2023-10-12 35.03 35.20 34.63 34.81 1.2M
2023-10-11 34.67 35.20 34.45 35.14 1.7M
2023-10-10 34.16 34.74 34.12 34.38 1.4M
2023-10-09 33.69 34.42 33.69 34.32 1.1M
2023-10-06 33.37 34.06 33.21 33.96 2.6M
2023-10-05 33.28 33.70 33.26 33.60 1.7M
2023-10-04 32.94 33.47 32.52 33.45 2.2M
2023-10-03 32.92 33.11 32.60 32.81 2.8M
2023-10-02 33.55 33.87 32.94 33.11 2.1M
2023-09-29 34.28 34.39 33.14 33.69 4.4M
2023-09-28 33.92 34.24 33.73 33.86 3.0M
2023-09-27 34.14 34.40 33.62 33.90 2.2M
2023-09-26 33.94 34.23 33.86 34.02 2.1M
2023-09-25 34.16 34.33 34.00 34.21 1.8M
2023-09-22 34.87 35.00 34.30 34.32 1.6M
2023-09-21 35.59 35.79 34.82 34.86 2.4M
2023-09-20 35.89 36.17 35.58 35.86 1.7M
2023-09-19 35.96 36.18 35.54 35.62 1.1M
2023-09-18 36.49 36.49 35.98 36.05 1.0M
2023-09-15 36.73 36.77 36.36 36.53 3.5M
2023-09-14 36.26 36.59 36.24 36.50 1.3M
2023-09-13 36.31 36.46 35.99 36.08 1.1M
2023-09-12 36.34 36.64 36.24 36.32 1.4M
2023-09-11 36.06 36.43 35.96 36.41 1.4M
2023-09-08 36.24 36.48 35.89 36.00 1.4M
2023-09-07 35.30 36.30 35.30 36.23 2.1M
2023-09-06 35.44 35.62 35.25 35.41 1.6M
2023-09-05 35.94 36.05 35.39 35.40 1.6M
2023-09-01 36.16 36.25 35.94 35.98 1.3M
2023-08-31 36.35 36.35 35.95 36.04 2.1M
2023-08-30 36.08 36.26 35.84 36.23 2.6M
2023-08-29 35.33 36.11 35.24 36.04 1.8M
2023-08-28 35.54 35.82 35.38 35.38 1.1M
2023-08-25 35.35 35.59 35.19 35.32 1.1M
2023-08-24 35.36 35.99 35.30 35.35 1.3M
2023-08-23 34.88 35.33 34.64 35.31 1.3M
2023-08-22 34.79 34.92 34.49 34.65 1.1M
2023-08-21 35.06 35.06 34.35 34.56 1.5M
2023-08-18 34.91 35.23 34.88 35.10 1.9M
2023-08-17 35.30 35.52 35.02 35.06 2.1M
2023-08-16 35.75 35.77 35.20 35.35 2.4M
2023-08-15 35.95 36.09 35.51 35.62 3.0M
2023-08-14 36.35 36.45 35.96 36.10 2.1M
2023-08-11 35.88 36.42 35.75 36.35 1.6M
2023-08-10 36.45 36.75 35.85 35.95 2.0M
2023-08-09 36.41 36.57 36.25 36.35 1.6M
2023-08-08 36.52 36.58 36.09 36.41 1.5M
2023-08-07 36.45 36.71 36.29 36.66 2.7M
2023-08-04 36.76 37.12 36.32 36.47 1.4M
2023-08-03 36.92 37.06 36.40 36.69 2.7M
2023-08-02 37.14 37.42 36.97 37.32 1.6M
2023-08-01 37.41 37.57 36.79 37.28 2.2M
2023-07-31 37.21 37.97 37.02 37.48 3.7M
2023-07-28 36.70 37.54 36.38 36.99 2.9M
2023-07-27 36.98 36.98 35.49 36.10 2.8M
2023-07-26 36.54 36.86 36.31 36.70 2.6M
2023-07-25 37.18 37.34 36.44 36.47 4.3M
2023-07-24 37.17 37.74 37.15 37.29 2.9M
2023-07-21 36.76 37.30 36.71 37.20 2.8M
2023-07-20 36.18 36.58 35.86 36.58 2.5M
2023-07-19 36.20 36.35 35.74 36.29 2.0M
2023-07-18 36.37 36.45 35.69 35.95 1.6M
2023-07-17 36.29 36.46 36.09 36.36 1.5M
2023-07-14 36.45 36.48 36.22 36.37 2.4M
2023-07-13 36.24 36.56 36.02 36.55 2.9M
2023-07-12 36.80 36.91 36.18 36.19 2.2M
2023-07-11 36.09 36.42 35.88 36.35 2.1M
2023-07-10 35.88 36.04 35.61 35.94 1.7M
2023-07-07 35.92 36.33 35.90 36.05 2.1M
2023-07-06 35.27 36.01 34.78 35.98 2.2M
2023-07-05 35.52 36.09 35.34 35.79 1.6M
2023-07-03 35.35 35.84 35.29 35.68 0.8M
2023-06-30 35.51 35.63 34.89 35.45 2.8M
2023-06-29 34.82 35.33 34.71 35.28 1.7M
2023-06-28 34.70 35.40 34.62 34.90 1.9M
2023-06-27 34.85 34.97 34.59 34.78 3.0M
2023-06-26 33.67 34.69 33.67 34.63 2.0M
2023-06-23 34.57 34.64 33.69 33.72 3.6M
2023-06-22 34.99 35.10 33.99 34.69 1.7M
2023-06-21 34.98 35.10 34.69 34.93 2.1M
2023-06-20 35.36 35.44 34.97 35.08 2.3M
2023-06-16 35.49 35.60 35.20 35.40 4.8M
2023-06-15 34.90 35.35 34.66 35.30 3.2M
2023-06-14 34.64 34.99 34.50 34.83 3.6M
2023-06-13 34.17 34.83 34.06 34.83 3.7M
2023-06-12 34.94 35.13 34.14 34.27 3.9M
2023-06-09 35.36 35.51 34.98 35.14 1.8M
2023-06-08 34.91 35.30 34.73 35.30 1.3M
2023-06-07 35.25 35.53 34.97 35.16 1.6M
2023-06-06 34.94 35.15 34.53 35.09 2.0M
2023-06-05 34.84 35.09 34.65 34.74 1.7M
2023-06-02 35.05 35.23 34.77 34.89 2.5M
2023-06-01 34.17 34.76 33.87 34.73 2.2M
2023-05-31 34.50 34.64 34.13 34.28 3.3M
2023-05-30 34.00 34.55 33.95 34.29 2.4M
2023-05-26 33.20 33.80 32.99 33.71 1.4M
2023-05-25 33.37 33.37 32.81 33.15 2.0M
2023-05-24 33.16 33.33 32.89 33.15 1.1M
2023-05-23 33.68 33.92 33.31 33.35 1.7M
2023-05-22 33.60 34.12 33.51 33.83 1.5M
2023-05-19 34.00 34.16 33.55 33.75 2.8M
2023-05-18 33.88 34.03 33.34 33.71 1.6M
2023-05-17 33.98 34.02 33.58 34.02 1.7M
2023-05-16 34.87 34.87 33.82 33.85 1.9M
2023-05-15 34.95 35.08 34.73 34.90 1.2M
2023-05-12 34.92 35.17 34.65 35.03 1.8M
2023-05-11 35.16 35.21 34.73 34.99 2.0M
2023-05-10 35.64 35.69 35.15 35.40 2.5M
2023-05-09 34.94 35.38 34.61 35.22 1.8M
2023-05-08 34.88 35.33 34.79 35.12 2.0M
2023-05-05 34.19 35.10 34.15 35.07 3.4M
2023-05-04 33.25 33.87 33.10 33.59 2.6M
2023-05-03 33.50 33.76 33.19 33.26 2.2M
2023-05-02 33.43 33.54 32.67 33.31 2.6M
2023-05-01 33.19 33.77 33.18 33.55 3.1M
2023-04-28 33.01 33.56 32.92 33.26 1.7M
2023-04-27 32.37 33.15 32.28 32.95 3.4M
2023-04-26 32.47 32.72 32.18 32.23 1.2M
2023-04-25 32.79 32.86 32.45 32.49 1.0M
2023-04-24 33.09 33.14 32.57 32.82 1.3M
2023-04-21 33.20 33.32 32.77 33.12 1.8M
2023-04-20 33.22 33.46 33.02 33.22 2.1M
2023-04-19 32.96 33.41 32.83 33.28 2.1M
2023-04-18 33.16 33.44 33.09 33.30 2.0M
2023-04-17 32.48 33.22 32.38 33.13 2.2M
2023-04-14 32.79 32.96 32.13 32.42 1.8M
2023-04-13 32.42 32.88 32.24 32.67 2.5M
2023-04-12 32.64 32.97 32.38 32.38 2.5M
2023-04-11 31.92 32.53 31.82 32.30 2.2M
2023-04-10 31.81 31.90 31.49 31.85 2.2M
2023-04-06 31.72 31.75 31.36 31.70 1.6M
2023-04-05 31.67 31.80 31.42 31.50 2.7M
2023-04-04 31.56 31.72 31.35 31.66 2.1M
2023-04-03 31.44 31.93 31.20 31.47 2.9M
2023-03-31 30.93 31.47 30.93 31.45 1.9M
2023-03-30 30.73 30.99 30.60 30.88 2.2M
2023-03-29 29.93 30.56 29.85 30.46 2.3M
2023-03-28 29.56 29.83 29.38 29.80 2.2M
2023-03-27 30.13 30.31 29.78 29.80 4.1M
2023-03-24 28.84 29.87 28.81 29.84 2.8M
2023-03-23 29.11 29.46 28.79 28.91 1.7M
2023-03-22 29.50 29.79 28.88 28.93 2.5M
2023-03-21 30.56 30.64 29.62 29.89 3.6M
2023-03-20 29.89 30.52 29.69 30.46 3.6M
2023-03-17 30.37 30.40 29.67 30.01 3.7M
2023-03-16 30.39 30.61 30.06 30.57 4.4M
2023-03-15 29.93 30.56 29.87 30.52 3.2M
2023-03-14 30.02 30.35 29.75 30.07 3.1M
2023-03-13 29.16 30.21 29.10 29.96 3.5M
2023-03-10 30.66 30.73 29.28 29.32 4.0M
2023-03-09 31.05 31.18 30.48 30.61 2.2M
2023-03-08 30.62 31.26 30.58 30.98 2.2M
2023-03-07 31.28 31.28 30.46 30.64 2.9M
2023-03-06 31.52 31.69 31.16 31.32 1.5M
2023-03-03 30.80 31.38 30.58 31.36 3.5M
2023-03-02 30.27 30.55 30.01 30.52 2.6M
2023-03-01 30.69 30.92 30.01 30.36 3.6M
2023-02-28 31.18 31.57 31.01 31.02 3.5M
2023-02-27 31.96 31.99 30.94 31.18 3.3M
2023-02-24 32.01 32.37 31.42 31.53 3.6M
2023-02-23 33.01 33.07 32.54 32.86 1.3M
2023-02-22 32.97 33.19 32.68 32.86 1.3M
2023-02-21 33.23 33.24 32.63 32.84 1.3M
2023-02-17 33.35 33.41 32.69 33.25 1.8M
2023-02-16 33.87 34.12 33.40 33.50 2.6M
2023-02-15 33.99 34.32 33.85 34.32 1.6M
2023-02-14 34.48 34.55 33.88 34.23 1.5M
2023-02-13 34.11 34.79 34.11 34.57 2.0M
2023-02-10 33.72 34.00 33.55 33.85 1.9M
2023-02-09 34.53 34.78 33.89 33.91 1.8M
2023-02-08 34.46 34.77 34.30 34.42 1.2M
2023-02-07 34.21 34.73 33.87 34.47 2.8M
2023-02-06 34.25 34.49 33.92 34.43 1.5M
2023-02-03 34.97 35.10 34.17 34.61 2.0M
2023-02-02 35.04 35.66 34.98 35.49 1.9M
2023-02-01 34.18 34.86 33.88 34.68 2.9M
2023-01-31 33.20 34.38 33.20 34.29 3.2M
2023-01-30 33.55 33.81 33.32 33.35 2.2M
2023-01-27 33.29 34.11 33.25 33.73 2.4M
2023-01-26 33.18 33.35 33.10 33.28 1.4M
2023-01-25 32.93 33.06 32.74 33.04 0.7M
2023-01-24 32.25 33.13 32.23 33.07 1.4M
2023-01-23 32.53 32.91 32.30 32.61 1.2M
2023-01-20 31.93 32.55 31.65 32.47 2.1M
2023-01-19 32.06 32.63 31.97 31.98 1.7M
2023-01-18 32.67 32.87 32.18 32.19 1.2M
2023-01-17 32.57 32.84 32.28 32.63 1.0M
2023-01-13 32.48 32.75 32.28 32.46 1.6M
2023-01-12 32.79 33.08 32.42 32.88 1.4M
2023-01-11 31.25 32.55 31.25 32.48 2.2M
2023-01-10 31.08 31.21 30.78 30.94 2.0M
2023-01-09 30.94 31.45 30.65 31.04 1.6M
2023-01-06 29.76 31.00 29.72 30.97 1.7M
2023-01-05 30.28 30.29 29.41 29.63 2.2M
2023-01-04 30.00 30.55 29.84 30.51 2.2M
2023-01-03 30.07 30.49 29.33 29.76 1.4M