Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,780.57 -3,181.84 (-5.05%) CMC Crypto 200
1,280.97 -58.09 (-4.34%)
American Homes 4 Rent (AMH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 35.77 | 36.24 | 35.69 | 35.80 | 35.80 | 2,674,625 |
| 29 Apr 2024 | 36.69 | 36.85 | 35.92 | 36.11 | 36.11 | 1,935,700 |
| 26 Apr 2024 | 35.91 | 36.61 | 35.86 | 36.41 | 36.41 | 1,530,500 |
| 25 Apr 2024 | 35.28 | 35.79 | 35.11 | 35.76 | 35.76 | 1,925,800 |
| 24 Apr 2024 | 35.41 | 35.75 | 35.19 | 35.57 | 35.57 | 2,764,300 |
| 23 Apr 2024 | 35.58 | 35.80 | 35.42 | 35.60 | 35.60 | 2,230,700 |
| 22 Apr 2024 | 35.36 | 35.51 | 35.15 | 35.51 | 35.51 | 3,556,300 |
| 19 Apr 2024 | 35.18 | 35.40 | 34.99 | 35.27 | 35.27 | 2,657,300 |
| 18 Apr 2024 | 34.74 | 35.21 | 34.57 | 35.03 | 35.03 | 2,623,200 |
| 17 Apr 2024 | 34.77 | 34.98 | 34.45 | 34.66 | 34.66 | 1,942,700 |
| 16 Apr 2024 | 35.02 | 35.02 | 34.59 | 34.67 | 34.67 | 1,458,300 |
| 15 Apr 2024 | 35.79 | 35.79 | 34.85 | 35.07 | 35.07 | 1,330,400 |
| 12 Apr 2024 | 36.07 | 36.07 | 35.43 | 35.56 | 35.56 | 1,488,100 |
| 11 Apr 2024 | 36.34 | 36.35 | 35.61 | 36.09 | 36.09 | 1,737,300 |
| 10 Apr 2024 | 35.85 | 36.16 | 35.54 | 36.06 | 36.06 | 2,054,200 |
| 09 Apr 2024 | 36.71 | 36.87 | 36.28 | 36.56 | 36.56 | 1,814,600 |
| 08 Apr 2024 | 36.10 | 36.58 | 36.07 | 36.56 | 36.56 | 2,397,400 |
| 05 Apr 2024 | 35.54 | 36.07 | 35.48 | 35.99 | 35.99 | 1,067,900 |
| 04 Apr 2024 | 36.24 | 36.37 | 35.65 | 35.67 | 35.67 | 1,602,500 |
| 03 Apr 2024 | 35.95 | 36.15 | 35.79 | 35.92 | 35.92 | 1,591,600 |
| 02 Apr 2024 | 36.04 | 36.20 | 35.88 | 36.06 | 36.06 | 1,915,000 |
| 01 Apr 2024 | 36.71 | 36.87 | 36.07 | 36.34 | 36.34 | 1,359,600 |
| 28 Mar 2024 | 36.42 | 36.95 | 36.31 | 36.78 | 36.78 | 1,954,800 |
| 27 Mar 2024 | 36.02 | 36.40 | 35.87 | 36.25 | 36.25 | 2,243,400 |
| 26 Mar 2024 | 36.01 | 36.03 | 35.60 | 35.62 | 35.62 | 2,583,100 |
| 25 Mar 2024 | 36.45 | 36.46 | 35.96 | 36.03 | 36.03 | 1,864,800 |
| 22 Mar 2024 | 36.95 | 36.96 | 36.27 | 36.33 | 36.33 | 2,435,500 |
| 21 Mar 2024 | 36.25 | 36.60 | 36.17 | 36.60 | 36.60 | 2,194,300 |
| 20 Mar 2024 | 35.91 | 36.32 | 35.73 | 36.22 | 36.22 | 3,106,600 |
| 19 Mar 2024 | 35.96 | 36.14 | 35.66 | 35.93 | 35.93 | 2,023,100 |
| 18 Mar 2024 | 36.32 | 36.34 | 35.84 | 35.85 | 35.85 | 3,180,400 |
| 15 Mar 2024 | 35.96 | 36.44 | 35.96 | 36.28 | 36.28 | 5,020,300 |
| 14 Mar 2024 | 36.49 | 36.53 | 36.14 | 36.32 | 36.32 | 2,514,000 |
| 14 Mar 2024 | 0.26 Dividend | |||||
| 13 Mar 2024 | 36.73 | 37.09 | 36.71 | 36.85 | 36.59 | 1,837,200 |
| 12 Mar 2024 | 36.58 | 36.92 | 36.53 | 36.85 | 36.59 | 1,764,200 |
| 11 Mar 2024 | 36.83 | 37.02 | 36.52 | 36.65 | 36.39 | 2,000,400 |
| 08 Mar 2024 | 36.77 | 36.98 | 36.64 | 36.85 | 36.59 | 2,161,200 |
| 07 Mar 2024 | 36.75 | 36.76 | 36.26 | 36.52 | 36.26 | 4,307,500 |
| 06 Mar 2024 | 36.76 | 36.90 | 36.37 | 36.53 | 36.27 | 2,294,100 |
| 05 Mar 2024 | 37.10 | 37.31 | 36.57 | 36.60 | 36.34 | 3,999,900 |
| 04 Mar 2024 | 37.12 | 37.33 | 36.76 | 37.26 | 37.00 | 3,369,900 |
| 01 Mar 2024 | 36.72 | 37.03 | 36.58 | 36.79 | 36.53 | 5,338,300 |
| 29 Feb 2024 | 36.56 | 37.18 | 36.48 | 37.01 | 36.75 | 53,186,700 |
| 28 Feb 2024 | 35.96 | 36.69 | 35.94 | 36.19 | 35.93 | 8,170,100 |
| 27 Feb 2024 | 37.23 | 37.74 | 36.12 | 36.17 | 35.91 | 13,418,500 |
| 26 Feb 2024 | 35.15 | 35.70 | 35.14 | 35.58 | 35.33 | 4,888,300 |
| 23 Feb 2024 | 34.74 | 35.53 | 34.06 | 35.24 | 34.99 | 4,707,100 |
| 22 Feb 2024 | 34.98 | 34.98 | 34.58 | 34.75 | 34.50 | 3,187,000 |
| 21 Feb 2024 | 34.42 | 34.87 | 34.32 | 34.73 | 34.48 | 2,483,600 |
| 20 Feb 2024 | 34.32 | 34.79 | 34.13 | 34.38 | 34.14 | 3,112,300 |
| 16 Feb 2024 | 34.34 | 34.62 | 34.15 | 34.43 | 34.19 | 1,848,900 |
| 15 Feb 2024 | 34.35 | 34.74 | 34.22 | 34.64 | 34.40 | 2,771,300 |
| 14 Feb 2024 | 34.20 | 34.39 | 33.95 | 34.03 | 33.79 | 5,294,700 |
| 13 Feb 2024 | 33.96 | 34.29 | 33.75 | 34.10 | 33.86 | 2,830,700 |
| 12 Feb 2024 | 35.30 | 35.43 | 34.66 | 34.68 | 34.44 | 2,182,900 |
| 09 Feb 2024 | 35.01 | 35.27 | 34.85 | 35.23 | 34.98 | 2,249,800 |
| 08 Feb 2024 | 34.69 | 35.05 | 34.49 | 35.02 | 34.77 | 1,794,300 |
| 07 Feb 2024 | 34.97 | 34.97 | 34.48 | 34.77 | 34.52 | 1,550,900 |
| 06 Feb 2024 | 34.57 | 34.94 | 34.44 | 34.86 | 34.61 | 1,663,200 |
| 05 Feb 2024 | 34.99 | 34.99 | 34.52 | 34.54 | 34.30 | 1,905,900 |
| 02 Feb 2024 | 35.31 | 35.70 | 34.94 | 35.42 | 35.17 | 2,994,800 |
| 01 Feb 2024 | 34.87 | 35.73 | 34.56 | 35.73 | 35.48 | 3,665,300 |
| 31 Jan 2024 | 35.43 | 35.72 | 34.90 | 35.05 | 34.80 | 2,756,600 |
| 30 Jan 2024 | 35.39 | 35.64 | 35.20 | 35.29 | 35.04 | 2,194,500 |
| 29 Jan 2024 | 34.90 | 35.47 | 34.85 | 35.30 | 35.05 | 3,525,100 |
| 26 Jan 2024 | 34.84 | 35.11 | 34.67 | 35.07 | 34.82 | 2,164,000 |
| 25 Jan 2024 | 35.32 | 35.36 | 34.72 | 34.84 | 34.59 | 2,559,400 |
| 24 Jan 2024 | 35.73 | 35.77 | 34.99 | 35.04 | 34.79 | 2,269,800 |
| 23 Jan 2024 | 36.28 | 36.31 | 35.30 | 35.45 | 35.20 | 1,636,900 |
| 22 Jan 2024 | 35.85 | 36.26 | 35.81 | 36.18 | 35.92 | 2,082,400 |
| 19 Jan 2024 | 35.12 | 36.03 | 35.08 | 35.61 | 35.36 | 3,992,400 |
| 18 Jan 2024 | 35.35 | 35.43 | 34.73 | 34.83 | 34.58 | 3,313,300 |
| 17 Jan 2024 | 34.90 | 35.43 | 34.69 | 35.24 | 34.99 | 4,567,900 |
| 16 Jan 2024 | 35.49 | 35.59 | 35.05 | 35.29 | 35.04 | 3,902,300 |
| 12 Jan 2024 | 36.13 | 36.21 | 35.57 | 35.75 | 35.50 | 2,853,000 |
| 11 Jan 2024 | 35.98 | 36.10 | 35.75 | 35.79 | 35.54 | 2,052,000 |
| 10 Jan 2024 | 36.20 | 36.27 | 36.01 | 36.16 | 35.90 | 1,720,200 |
| 09 Jan 2024 | 35.88 | 35.99 | 35.49 | 35.98 | 35.73 | 2,203,000 |
| 08 Jan 2024 | 35.37 | 36.14 | 35.32 | 36.14 | 35.89 | 2,544,400 |
| 05 Jan 2024 | 35.55 | 35.89 | 35.17 | 35.41 | 35.16 | 2,532,500 |
| 04 Jan 2024 | 35.94 | 36.14 | 35.64 | 35.77 | 35.52 | 1,983,400 |
| 03 Jan 2024 | 36.36 | 36.50 | 35.85 | 36.07 | 35.82 | 2,215,500 |
| 02 Jan 2024 | 36.18 | 36.70 | 35.93 | 36.54 | 36.28 | 1,909,700 |
| 29 Dec 2023 | 36.00 | 36.21 | 35.87 | 35.96 | 35.71 | 2,363,100 |
| 28 Dec 2023 | 35.88 | 36.31 | 35.88 | 36.30 | 36.04 | 1,660,000 |
| 27 Dec 2023 | 35.97 | 36.16 | 35.79 | 35.94 | 35.69 | 1,584,900 |
| 26 Dec 2023 | 35.76 | 36.15 | 35.76 | 35.98 | 35.73 | 1,679,600 |
| 22 Dec 2023 | 36.09 | 36.24 | 35.80 | 35.86 | 35.61 | 2,617,200 |
| 21 Dec 2023 | 35.76 | 35.87 | 35.08 | 35.87 | 35.62 | 4,369,300 |
| 20 Dec 2023 | 36.07 | 36.37 | 35.60 | 35.61 | 35.36 | 2,755,300 |
| 19 Dec 2023 | 36.18 | 36.35 | 35.77 | 36.15 | 35.89 | 3,148,600 |
| 18 Dec 2023 | 35.78 | 36.15 | 35.59 | 35.93 | 35.68 | 3,002,600 |
| 15 Dec 2023 | 36.04 | 36.45 | 35.21 | 35.55 | 35.30 | 4,500,000 |
| 14 Dec 2023 | 37.03 | 37.13 | 36.26 | 36.48 | 36.22 | 8,549,500 |
| 14 Dec 2023 | 0.22 Dividend | |||||
| 13 Dec 2023 | 35.59 | 36.76 | 35.45 | 36.57 | 36.09 | 3,373,000 |
| 12 Dec 2023 | 35.18 | 35.63 | 34.91 | 35.49 | 35.03 | 1,584,800 |
| 11 Dec 2023 | 34.95 | 35.20 | 34.95 | 35.20 | 34.74 | 2,623,300 |
| 08 Dec 2023 | 34.39 | 35.08 | 34.32 | 35.08 | 34.62 | 2,557,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.