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
2025-10-03 32.68 32.94 32.59 32.64 1.7M
2025-10-02 32.92 32.99 32.46 32.68 2.5M
2025-10-01 33.28 33.51 32.78 32.83 3.1M
2025-09-30 32.38 33.27 32.38 33.25 3.2M
2025-09-29 32.64 32.80 32.36 32.47 2.9M
2025-09-26 32.62 32.86 32.46 32.62 3.1M
2025-09-25 32.76 32.87 32.50 32.61 4.6M
2025-09-24 33.39 33.49 32.74 32.76 2.9M
2025-09-23 33.41 33.54 33.15 33.52 2.8M
2025-09-22 33.47 33.60 33.08 33.34 2.9M
2025-09-19 33.34 33.65 33.22 33.43 5.3M
2025-09-18 33.26 33.50 33.10 33.37 2.1M
2025-09-17 33.16 33.79 33.16 33.28 3.5M
2025-09-16 33.44 33.66 33.20 33.36 3.0M
2025-09-15 34.03 34.03 33.27 33.44 3.6M
2025-09-12 34.60 34.64 33.91 34.13 2.8M
2025-09-11 34.14 34.67 34.12 34.62 2.0M
2025-09-10 34.55 34.71 34.10 34.12 2.3M
2025-09-09 34.68 34.85 34.40 34.64 2.3M
2025-09-08 34.59 34.83 34.47 34.71 2.5M
2025-09-05 34.74 34.95 34.41 34.85 4.3M
2025-09-04 34.81 35.08 34.25 34.62 4.0M
2025-09-03 34.60 34.86 34.50 34.74 2.3M
2025-09-02 35.57 35.61 34.53 34.66 2.4M
2025-08-29 35.33 35.85 35.29 35.82 1.8M
2025-08-28 35.53 35.63 35.21 35.40 1.9M
2025-08-27 35.17 35.66 35.06 35.55 2.3M
2025-08-26 35.30 35.47 34.95 35.09 2.3M
2025-08-25 35.74 35.84 34.97 35.23 1.3M
2025-08-22 35.53 35.85 35.39 35.76 2.8M
2025-08-21 34.97 35.45 34.97 35.23 1.8M
2025-08-20 35.10 35.58 35.03 35.09 2.1M
2025-08-19 34.50 35.07 34.47 34.98 2.9M
2025-08-18 34.70 34.75 34.36 34.41 2.1M
2025-08-15 34.57 34.80 34.47 34.78 1.7M
2025-08-14 34.60 34.75 34.42 34.59 1.8M
2025-08-13 34.34 34.91 34.19 34.89 1.9M
2025-08-12 34.22 34.35 33.96 34.25 1.7M
2025-08-11 34.30 34.48 34.17 34.22 1.0M
2025-08-08 34.80 34.85 34.34 34.42 1.2M
2025-08-07 34.96 34.96 34.54 34.75 1.3M
2025-08-06 35.19 35.34 34.45 34.84 2.9M
2025-08-05 35.57 35.67 35.22 35.28 1.6M
2025-08-04 35.22 35.84 35.12 35.48 2.1M
2025-08-01 35.61 36.10 34.55 35.19 5.2M
2025-07-31 35.07 35.25 34.52 34.69 2.9M
2025-07-30 36.13 36.13 34.90 35.25 1.9M
2025-07-29 35.45 36.16 35.22 36.11 1.8M
2025-07-28 36.00 36.06 35.28 35.28 1.5M
2025-07-25 36.26 36.38 35.97 36.01 1.2M
2025-07-24 36.56 36.56 36.23 36.26 1.5M
2025-07-23 36.74 36.83 36.48 36.61 1.6M
2025-07-22 36.10 36.86 36.05 36.74 2.0M
2025-07-21 36.19 36.47 36.07 36.10 1.7M
2025-07-18 36.28 36.55 36.05 36.15 2.8M
2025-07-17 35.97 36.39 35.89 36.30 2.0M
2025-07-16 35.50 36.11 35.50 36.02 1.6M
2025-07-15 35.91 35.94 35.39 35.49 2.1M
2025-07-14 35.80 36.15 35.76 35.91 2.0M
2025-07-11 35.33 35.87 35.31 35.76 2.5M
2025-07-10 35.46 35.92 35.35 35.73 2.0M
2025-07-09 35.50 35.84 35.45 35.51 3.3M
2025-07-08 35.24 35.77 35.20 35.47 3.2M
2025-07-07 35.60 36.00 35.25 35.40 2.8M
2025-07-03 35.42 35.83 35.22 35.60 1.2M
2025-07-02 35.66 35.87 35.11 35.44 2.2M
2025-07-01 35.95 36.32 35.72 35.74 3.2M
2025-06-30 35.86 36.13 35.31 36.07 2.4M
2025-06-27 36.03 36.19 35.67 35.94 3.0M
2025-06-26 35.99 36.13 35.68 36.03 1.9M
2025-06-25 36.32 36.50 35.81 35.81 4.2M
2025-06-24 36.73 37.02 36.63 36.67 2.0M
2025-06-23 36.50 37.06 36.46 36.80 2.1M
2025-06-20 36.67 36.75 36.19 36.47 2.8M
2025-06-18 36.54 36.86 36.29 36.52 1.6M
2025-06-17 36.22 36.63 36.00 36.45 2.8M
2025-06-16 36.52 36.76 35.93 36.06 2.3M
2025-06-13 36.16 36.94 36.10 36.40 2.5M
2025-06-12 36.26 36.75 36.13 36.62 1.8M
2025-06-11 36.98 37.10 36.17 36.34 2.6M
2025-06-10 36.80 37.08 36.51 36.94 2.2M
2025-06-09 36.76 37.00 36.25 36.70 1.4M
2025-06-06 36.61 37.15 36.40 36.68 2.2M
2025-06-05 37.18 37.23 36.83 36.86 1.2M
2025-06-04 37.23 37.50 37.10 37.21 1.5M
2025-06-03 37.75 37.78 36.98 37.33 1.6M
2025-06-02 37.58 37.90 37.16 37.87 1.4M
2025-05-30 37.48 38.01 37.21 37.85 4.0M
2025-05-29 37.21 37.68 36.99 37.50 1.6M
2025-05-28 37.61 37.79 37.06 37.25 2.6M
2025-05-27 37.81 37.90 37.31 37.72 3.2M
2025-05-23 37.66 37.69 37.22 37.65 1.3M
2025-05-22 37.86 38.11 37.22 37.63 1.9M
2025-05-21 38.53 38.76 37.79 37.91 1.5M
2025-05-20 38.49 38.82 38.47 38.60 1.5M
2025-05-19 38.41 38.85 38.33 38.78 1.0M
2025-05-16 38.43 38.77 38.27 38.73 1.6M
2025-05-15 37.43 38.30 37.43 38.29 2.1M
2025-05-14 37.47 37.49 36.96 37.43 1.9M
2025-05-13 38.39 38.39 37.50 37.68 2.0M
2025-05-12 38.97 39.01 38.13 38.31 2.3M
2025-05-09 38.28 38.78 38.16 38.70 1.2M
2025-05-08 38.95 39.04 38.32 38.36 1.6M
2025-05-07 38.81 39.07 38.59 38.79 2.2M
2025-05-06 38.77 38.93 38.40 38.73 1.4M
2025-05-05 39.32 39.49 38.57 38.87 2.3M
2025-05-02 38.73 39.49 38.08 39.31 3.4M
2025-05-01 37.43 38.12 37.05 37.89 2.7M
2025-04-30 36.72 37.43 36.07 37.39 2.7M
2025-04-29 37.08 37.26 36.61 36.65 2.2M
2025-04-28 36.77 37.33 36.72 37.22 1.6M
2025-04-25 36.87 37.18 36.52 36.83 1.6M
2025-04-24 36.95 37.20 36.62 36.95 1.1M
2025-04-23 37.36 37.99 36.73 36.99 2.2M
2025-04-22 36.84 37.37 36.77 37.27 1.5M
2025-04-21 36.62 36.79 35.89 36.44 1.2M
2025-04-17 36.50 37.22 36.49 36.86 1.5M
2025-04-16 36.05 36.59 36.05 36.35 1.5M
2025-04-15 35.86 36.32 35.86 36.12 1.0M
2025-04-14 35.38 36.07 35.17 35.88 1.9M
2025-04-11 34.01 35.22 33.62 35.15 1.9M
2025-04-10 34.83 35.41 33.44 34.34 1.7M
2025-04-09 32.36 35.24 31.68 35.10 2.6M
2025-04-08 34.75 34.82 32.47 32.80 2.8M
2025-04-07 34.87 35.88 33.79 33.96 3.0M
2025-04-04 36.41 37.06 35.42 35.47 3.1M
2025-04-03 37.55 37.94 37.12 37.18 1.8M
2025-04-02 37.68 38.02 37.40 37.84 1.3M
2025-04-01 37.87 38.01 37.31 37.65 2.2M
2025-03-31 37.78 38.06 37.59 37.81 3.7M
2025-03-28 37.67 37.84 37.26 37.58 1.3M
2025-03-27 37.36 37.87 37.21 37.48 2.7M
2025-03-26 37.06 37.24 36.85 37.24 1.4M
2025-03-25 37.12 37.45 36.67 36.87 2.9M
2025-03-24 36.49 37.27 36.49 37.09 2.2M
2025-03-21 36.59 36.89 36.22 36.38 4.3M
2025-03-20 36.25 36.70 36.16 36.47 1.5M
2025-03-19 36.06 36.54 35.88 36.35 2.2M
2025-03-18 35.75 36.26 35.67 36.15 1.9M
2025-03-17 35.31 36.18 35.23 36.00 1.9M
2025-03-14 34.44 35.45 34.39 35.40 2.6M
2025-03-13 34.90 35.37 34.56 34.66 2.2M
2025-03-12 35.61 35.88 34.97 34.99 1.6M
2025-03-11 35.94 36.13 35.26 35.60 2.7M
2025-03-10 36.38 36.86 35.87 36.00 2.7M
2025-03-07 36.16 36.73 36.11 36.23 1.7M
2025-03-06 36.51 36.58 35.73 36.07 2.5M
2025-03-05 36.05 36.86 36.04 36.84 3.0M
2025-03-04 37.43 37.69 36.38 36.40 2.6M
2025-03-03 37.05 37.63 36.68 37.31 2.6M
2025-02-28 36.66 37.72 36.47 37.01 6.8M
2025-02-27 34.74 36.47 34.57 36.45 4.9M
2025-02-26 35.27 35.38 34.68 34.80 2.6M
2025-02-25 35.09 35.49 34.81 35.34 3.3M
2025-02-24 35.28 35.30 34.67 34.78 2.6M
2025-02-21 35.50 35.67 34.31 35.14 4.2M
2025-02-20 35.33 35.74 35.25 35.71 1.8M
2025-02-19 35.52 35.60 35.17 35.31 1.5M
2025-02-18 35.21 35.59 35.10 35.54 1.7M
2025-02-14 35.95 36.07 35.19 35.24 2.7M
2025-02-13 35.37 35.90 35.35 35.83 2.2M
2025-02-12 34.80 35.46 34.74 35.26 1.5M
2025-02-11 35.19 35.36 35.07 35.35 2.1M
2025-02-10 35.46 35.65 35.13 35.35 1.4M
2025-02-07 35.41 35.71 35.13 35.53 1.7M
2025-02-06 35.21 35.41 35.04 35.33 1.6M
2025-02-05 34.98 35.27 34.68 35.14 1.5M
2025-02-04 34.27 34.86 34.11 34.75 1.5M
2025-02-03 34.30 34.71 34.03 34.52 2.0M
2025-01-31 34.47 34.99 34.31 34.63 1.7M
2025-01-30 34.82 34.88 34.22 34.56 2.4M
2025-01-29 35.05 35.20 34.11 34.45 2.9M
2025-01-28 34.65 35.50 34.52 35.13 3.7M
2025-01-27 34.56 35.21 34.47 34.81 2.9M
2025-01-24 34.90 34.92 34.37 34.60 2.7M
2025-01-23 34.86 34.86 34.01 34.63 3.3M
2025-01-22 35.21 35.21 34.71 34.91 1.6M
2025-01-21 34.90 35.54 34.90 35.43 2.4M
2025-01-17 34.87 35.49 34.84 35.19 1.6M
2025-01-16 34.41 34.90 34.25 34.86 2.1M
2025-01-15 35.98 36.00 34.38 34.43 3.5M
2025-01-14 35.41 35.68 35.19 35.23 2.7M
2025-01-13 35.29 35.48 34.93 35.43 2.7M
2025-01-10 35.61 35.93 35.17 35.28 2.5M
2025-01-08 35.89 36.17 35.66 36.17 2.2M
2025-01-07 36.34 36.49 35.70 35.88 3.1M
2025-01-06 37.27 37.35 36.02 36.10 2.7M
2025-01-03 36.81 37.34 36.64 37.31 1.2M
2025-01-02 37.32 37.49 36.69 36.75 1.8M