American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	18.33	18.89	18.28	18.88	4,542,023	+0.63(+3.43%)
Jan 30, 2018	18.26	18.33	18.16	18.25	1,947,460	-0.05(-0.30%)
Jan 29, 2018	18.53	18.54	18.29	18.31	1,147,856	-0.18(-0.98%)
Jan 26, 2018	18.70	18.74	18.47	18.49	1,246,009	-0.15(-0.83%)
Jan 25, 2018	18.72	18.80	18.53	18.64	1,016,139	-0.06(-0.34%)
Jan 24, 2018	18.82	18.90	18.57	18.71	1,399,682	-0.12(-0.63%)
Jan 23, 2018	18.74	18.84	18.44	18.82	3,437,534	+0.15(+0.78%)
Jan 22, 2018	18.61	18.71	18.43	18.68	2,303,069	+0.15(+0.78%)
Jan 19, 2018	18.30	18.55	18.30	18.53	2,405,117	+0.13(+0.69%)
Jan 18, 2018	18.52	18.52	18.36	18.41	2,109,928	-0.14(-0.73%)
Jan 17, 2018	18.54	18.58	18.38	18.54	2,295,502	+0.09(+0.49%)
Jan 16, 2018	18.63	18.70	18.43	18.45	2,023,072	-0.13(-0.68%)
Jan 12, 2018		18.58	18.58	18.58	0	-0.07(-0.39%)
Jan 11, 2018	18.92	18.92	18.57	18.65	5,408,713	-0.21(-1.11%)
Jan 10, 2018		18.96		18.86	3,692,372	+0.03(+0.14%)
Jan 09, 2018	19.03	19.03	18.73	18.83	2,006,282	-0.15(-0.77%)
Jan 08, 2018	18.95	19.10	18.92	18.98	1,677,869	-0.03(-0.14%)
Jan 05, 2018	19.21	19.24	18.97	19.01	1,548,973	-0.18(-0.95%)
Jan 04, 2018	19.49	19.57	19.15	19.19	2,807,621	-0.32(-1.63%)
Jan 03, 2018	19.52	19.68	19.43	19.51	1,987,975	-0.01(-0.05%)
Jan 02, 2018	19.85	19.85	19.51	19.52	1,651,379	-0.32(-1.60%)
Dec 29, 2017		19.83	19.83	19.83	0	+0.00(+0.00%)
Dec 28, 2017	19.71	19.87	19.66	19.83	1,034,398	+0.11(+0.55%)
Dec 27, 2017	19.80	19.80	19.70	19.72	627,949	-0.03(-0.14%)
Dec 26, 2017	19.76	19.90	19.68	19.75	890,609	+0.02(+0.09%)
Dec 22, 2017	19.91	19.91	19.68	19.73	1,204,959	-0.18(-0.91%)
Dec 21, 2017	19.81	19.98	19.66	19.91	1,605,015	+0.24(+1.20%)
Dec 20, 2017	19.96	20.00	19.67	19.68	2,596,642	-0.27(-1.36%)
Dec 19, 2017	20.26	20.26	19.80	19.95	1,819,284	-0.27(-1.34%)
Dec 18, 2017	20.23	20.32	20.20	20.22	1,420,032	+0.06(+0.31%)
Dec 15, 2017	20.08	20.29	20.02	20.16	2,040,109	+0.22(+1.09%)
Dec 14, 2017	19.87	20.00	19.81	19.94	1,987,410	+0.09(+0.46%)
Dec 13, 2017	19.79	19.91	19.70	19.85	2,054,212	+0.03(+0.14%)
Dec 12, 2017	19.72	19.85	19.69	19.82	1,733,204	+0.04(+0.18%)
Dec 11, 2017	19.69	19.83	19.65	19.79	1,210,137	+0.06(+0.32%)
Dec 08, 2017	19.78	19.78	19.49	19.72	2,418,126	+0.32(+1.63%)
Dec 07, 2017	19.25	19.43	19.25	19.41	932,298	+0.10(+0.52%)
Dec 06, 2017	19.38	19.38	19.26	19.31	1,282,080	-0.01(-0.05%)
Dec 05, 2017	19.54	19.60	19.23	19.32	3,198,369	-0.24(-1.25%)
Dec 04, 2017	19.85	19.85	19.52	19.56	2,186,370	+0.03(+0.14%)
Dec 01, 2017	19.52	19.59	19.36	19.53	1,928,214	+0.07(+0.37%)
Nov 30, 2017	19.78	19.83	19.37	19.46	2,494,561	-0.25(-1.29%)
Nov 29, 2017	19.50	19.76	19.48	19.72	1,870,721	+0.15(+0.79%)
Nov 28, 2017	19.72	19.80	19.48	19.56	1,441,684	-0.16(-0.83%)
Nov 27, 2017	19.88	19.96	19.72	19.72	1,466,009	-0.22(-1.09%)
Nov 24, 2017	19.82	19.99	19.71	19.94	2,608,955	+0.19(+0.96%)
Nov 22, 2017	19.82	19.87	19.75	19.75	1,263,725	-0.05(-0.23%)
Nov 21, 2017	19.62	19.81	19.61	19.80	1,279,857	+0.18(+0.92%)
Nov 20, 2017	19.43	19.70	19.30	19.62	2,057,931	+0.18(+0.93%)
Nov 17, 2017	19.66	19.75	19.43	19.43	1,927,145	-0.21(-1.06%)
Nov 16, 2017	19.51	19.81	19.41	19.64	4,660,695	+0.09(+0.46%)
Nov 15, 2017	19.84	19.94	19.52	19.55	4,242,031	-0.24(-1.24%)
Nov 14, 2017	19.98	20.04	19.75	19.80	2,118,123	-0.24(-1.22%)
Nov 13, 2017	20.01	20.15	19.79	20.04	2,363,433	-0.01(-0.05%)
Nov 10, 2017	19.89	20.23	19.85	20.05	2,529,610	+0.21(+1.05%)
Nov 09, 2017	19.79	19.90	19.72	19.84	2,341,968	+0.00(+0.00%)
Nov 08, 2017	19.83	19.93	19.80	19.84	1,795,727	-0.01(-0.05%)
Nov 07, 2017	19.63	20.00	19.63	19.85	3,417,616	+0.15(+0.78%)
Nov 06, 2017	19.57	19.75	19.46	19.70	3,123,557	+0.30(+1.54%)
Nov 03, 2017	19.21	19.49	18.55	19.40	9,608,925	-0.16(-0.83%)
Nov 02, 2017	19.46	19.65	19.41	19.56	1,677,214	+0.12(+0.61%)