American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	25.60	25.72	25.20	25.27	1,577,965	-0.34(-1.34%)
Jan 30, 2020	25.33	25.71	25.18	25.61	1,346,959	+0.20(+0.80%)
Jan 29, 2020	25.63	25.66	25.35	25.40	1,697,376	-0.12(-0.47%)
Jan 28, 2020	25.20	25.58	25.12	25.52	1,689,731	+0.30(+1.21%)
Jan 27, 2020	25.16	25.39	25.11	25.22	2,647,100	-0.08(-0.33%)
Jan 24, 2020	25.32	25.46	25.16	25.30	811,265	+0.02(+0.07%)
Jan 23, 2020	25.17	25.32	25.06	25.28	1,359,609	+0.15(+0.59%)
Jan 22, 2020	25.08	25.30	24.97	25.14	3,319,093	+0.10(+0.41%)
Jan 21, 2020	24.93	25.04	24.86	25.04	1,923,202	+0.12(+0.48%)
Jan 17, 2020	25.01	25.01	24.81	24.91	1,489,592	-0.11(-0.44%)
Jan 16, 2020	24.68	25.03	24.61	25.03	904,541	+0.40(+1.61%)
Jan 15, 2020	24.60	24.82	24.57	24.63	1,502,954	+0.15(+0.60%)
Jan 14, 2020	24.58	24.58	24.35	24.48	1,028,877	-0.12(-0.49%)
Jan 13, 2020	24.28	24.60	24.19	24.60	1,250,062	+0.34(+1.41%)
Jan 10, 2020	23.89	24.31	23.89	24.26	1,540,539	+0.34(+1.43%)
Jan 09, 2020	23.95	24.10	23.91	23.92	1,714,620	-0.05(-0.19%)
Jan 08, 2020	24.01	24.10	23.81	23.96	1,739,892	-0.06(-0.23%)
Jan 07, 2020	24.33	24.42	23.76	24.02	1,635,064	-0.41(-1.67%)
Jan 06, 2020	24.28	24.53	24.13	24.42	2,156,195	+0.11(+0.46%)
Jan 03, 2020	23.93	24.42	23.83	24.31	1,196,346	+0.37(+1.54%)
Jan 02, 2020	24.32	24.32	23.77	23.94	1,256,246	-0.29(-1.18%)
Dec 31, 2019	24.10	24.27	24.06	24.23	1,132,310	+0.16(+0.65%)
Dec 30, 2019	23.92	24.08	23.91	24.07	956,455	+0.06(+0.27%)
Dec 27, 2019	23.99	24.03	23.86	24.01	618,721	+0.10(+0.42%)
Dec 26, 2019	23.88	23.92	23.76	23.91	525,435	+0.06(+0.27%)
Dec 24, 2019	23.74	23.90	23.69	23.84	374,440	+0.12(+0.51%)
Dec 23, 2019	23.99	23.99	23.69	23.72	878,627	-0.18(-0.73%)
Dec 20, 2019	23.69	23.94	23.68	23.90	1,591,616	+0.24(+1.01%)
Dec 19, 2019	23.56	23.66	23.45	23.66	1,058,590	+0.13(+0.55%)
Dec 18, 2019	23.35	23.54	23.31	23.53	1,047,896	+0.15(+0.63%)
Dec 17, 2019	23.85	23.86	23.32	23.38	1,850,808	-0.45(-1.90%)
Dec 16, 2019	23.66	23.88	23.47	23.83	2,307,603	+0.19(+0.82%)
Dec 13, 2019	23.48	23.73	23.35	23.64	2,345,266	+0.20(+0.87%)
Dec 12, 2019	23.76	23.85	23.35	23.44	1,496,205	-0.35(-1.47%)
Dec 11, 2019	24.12	24.13	23.66	23.79	1,875,313	-0.33(-1.38%)
Dec 10, 2019	24.41	24.48	24.08	24.12	1,050,612	-0.25(-1.02%)
Dec 09, 2019	24.30	24.39	24.12	24.37	1,296,144	+0.06(+0.23%)
Dec 06, 2019	24.27	24.40	24.22	24.31	822,468	-0.01(-0.04%)
Dec 05, 2019	24.42	24.48	24.21	24.32	971,658	-0.14(-0.57%)
Dec 04, 2019	24.43	24.65	24.42	24.46	1,612,398	-0.09(-0.38%)
Dec 03, 2019	24.35	24.56	24.34	24.55	1,632,689	+0.23(+0.95%)
Dec 02, 2019	24.65	24.68	24.29	24.32	1,381,312	-0.32(-1.31%)
Nov 29, 2019	24.87	25.04	24.61	24.65	1,450,077	-0.26(-1.04%)
Nov 27, 2019	24.96	24.98	24.76	24.90	1,978,737	-0.06(-0.26%)
Nov 26, 2019	24.49	24.98	24.45	24.97	3,031,892	+0.52(+2.11%)
Nov 25, 2019	24.35	24.51	24.25	24.45	1,681,441	+0.22(+0.91%)
Nov 22, 2019	24.07	24.31	23.86	24.23	1,826,576	+0.16(+0.65%)
Nov 21, 2019	24.45	24.48	24.06	24.07	2,821,804	-0.42(-1.70%)
Nov 20, 2019	24.32	24.61	24.28	24.49	3,005,989	+0.14(+0.57%)
Nov 19, 2019	24.43	24.65	24.33	24.35	1,476,491	-0.06(-0.26%)
Nov 18, 2019	24.50	24.70	24.40	24.41	2,121,525	-0.05(-0.19%)
Nov 15, 2019	24.30	24.49	24.19	24.46	1,582,621	+0.20(+0.84%)
Nov 14, 2019	24.10	24.26	24.04	24.26	1,847,993	+0.20(+0.84%)
Nov 13, 2019	23.79	24.15	23.70	24.05	2,541,496	+0.35(+1.48%)
Nov 12, 2019	23.83	24.06	23.68	23.70	2,727,908	-0.13(-0.54%)
Nov 11, 2019	23.80	23.99	23.72	23.83	2,146,585	+0.11(+0.47%)
Nov 08, 2019	23.49	23.87	23.39	23.72	2,835,561	+0.22(+0.94%)
Nov 07, 2019	23.80	23.83	23.45	23.50	3,638,928	-0.36(-1.51%)
Nov 06, 2019	23.75	23.95	23.59	23.86	3,601,773	+0.14(+0.58%)
Nov 05, 2019	24.08	24.08	23.68	23.72	2,876,984	-0.43(-1.79%)
Nov 04, 2019	24.23	24.24	24.01	24.16	1,924,056	-0.14(-0.57%)