tiprankstipranks
American Homes (DE:A4XA)
FRANKFURT:A4XA
Germany Market
A4XA
American Homes
RESEARCH TOOLSreports

American Homes (A4XA) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
27.40
27.40
27.00
27.00
27.00
-2.17%
0
0.00
Sep 09, 2026
27.40
27.60
27.40
27.60
27.60
-0.72%
0
0.00
Sep 08, 2026
27.40
27.80
27.40
27.80
27.80
+2.21%
0
0.00
Sep 07, 2026
27.60
27.60
27.20
27.20
27.20
-2.86%
0
0.00
Sep 04, 2026
27.80
28.40
27.80
28.00
28.00
-0.71%
9
∞
Sep 03, 2026
28.20
28.20
28.20
28.20
28.20
-1.40%
0
-
Sep 02, 2026
28.60
28.60
28.60
28.60
28.60
+0.70%
0
-
Sep 01, 2026
28.40
28.40
28.40
28.40
28.40
-0.70%
0
-
Aug 31, 2026
28.60
28.60
28.60
28.60
28.60
-1.38%
0
-
Aug 28, 2026
28.40
29.00
28.40
29.00
29.00
+0.69%
0
-
Aug 27, 2026
29.20
29.20
28.80
28.80
28.80
-1.37%
0
-
Aug 26, 2026
29.20
29.20
29.20
29.20
29.20
-1.35%
0
-
Aug 25, 2026
29.60
29.60
29.60
29.60
29.60
+2.07%
0
-
Aug 24, 2026
29.00
29.00
29.00
29.00
29.00
-1.36%
0
-
Aug 21, 2026
29.00
29.40
29.00
29.40
29.40
+1.38%
0
-
Aug 20, 2026
29.00
29.00
29.00
29.00
29.00
+1.40%
0
-
Aug 19, 2026
28.60
28.60
28.60
28.60
28.60
0.00%
0
-
Aug 18, 2026
28.60
28.60
28.60
28.60
28.60
-1.38%
0
-
Aug 17, 2026
29.00
29.00
29.00
29.00
29.00
-1.36%
0
-
Aug 14, 2026
29.40
29.40
29.40
29.40
29.40
+1.38%
0
-
Aug 13, 2026
29.00
29.00
29.00
29.00
29.00
0.00%
0
-
Aug 12, 2026
29.00
29.00
29.00
29.00
29.00
-0.68%
0
-
Aug 11, 2026
29.20
29.20
29.20
29.20
29.20
-1.35%
0
-
Aug 10, 2026
29.60
29.60
29.60
29.60
29.60
0.00%
0
-
Aug 07, 2026
29.60
29.60
29.60
29.60
29.60
0.00%
0
-
Aug 06, 2026
29.60
29.60
29.60
29.60
29.60
0.00%
0
-
Aug 05, 2026
29.60
29.60
29.60
29.60
29.60
-0.67%
0
-
Aug 04, 2026
29.80
29.80
29.80
29.80
29.80
+3.47%
0
-
Aug 03, 2026
28.80
28.80
28.80
28.80
28.80
0.00%
0
-
Jul 31, 2026
28.60
28.80
28.60
28.80
28.80
-1.37%
0
-
Jul 30, 2026
29.20
29.20
29.20
29.20
29.20
0.00%
0
-
Jul 29, 2026
29.20
29.20
29.20
29.20
29.20
+0.69%
0
-
Jul 28, 2026
29.00
29.00
29.00
29.00
29.00
-0.68%
0
-
Jul 27, 2026
29.20
29.20
29.20
29.20
29.20
-0.68%
0
-
Jul 24, 2026
28.80
29.40
28.80
29.40
29.40
+2.80%
0
-
Jul 23, 2026
28.60
28.60
28.60
28.60
28.60
-0.69%
0
-
Jul 22, 2026
28.80
28.80
28.80
28.80
28.80
-1.37%
0
-
Jul 21, 2026
29.20
29.20
29.20
29.20
29.20
-0.68%
0
-
Jul 20, 2026
29.40
29.40
29.40
29.40
29.40
-0.68%
0
-
Jul 17, 2026
29.40
29.60
29.40
29.60
29.60
+2.78%
0
-
Jul 16, 2026
28.80
28.80
28.80
28.80
28.80
-1.37%
0
-
Jul 15, 2026
29.20
29.20
29.20
29.20
29.20
0.00%
0
-
Jul 14, 2026
29.20
29.20
29.20
29.20
29.20
-1.35%
0
-
Jul 13, 2026
28.80
29.60
28.80
29.60
29.60
+2.07%
0
-
Jul 10, 2026
28.40
29.00
28.40
29.00
29.00
+0.69%
0
-
Jul 09, 2026
28.80
28.80
28.80
28.80
28.80
-1.37%
0
-
Jul 08, 2026
29.40
29.40
29.20
29.20
29.20
0.00%
0
-
Jul 07, 2026
29.20
29.20
29.20
29.20
29.20
-0.68%
0
-
Jul 06, 2026
29.60
29.60
29.40
29.40
29.40
+0.68%
0
-
Jul 03, 2026
29.40
29.40
29.20
29.20
29.20
0.00%
0
-
Rows:
50