American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2019	24.48	24.56	24.23	24.29	4,891,354	-0.13(-0.53%)
Oct 31, 2019	24.35	24.59	24.22	24.42	3,669,446	+0.11(+0.46%)
Oct 30, 2019	24.37	24.41	23.97	24.31	3,441,638	-0.01(-0.04%)
Oct 29, 2019	24.28	24.60	24.18	24.32	4,741,842	+0.01(+0.04%)
Oct 28, 2019	24.18	24.33	24.07	24.31	3,402,436	+0.09(+0.38%)
Oct 25, 2019	24.28	24.37	24.09	24.22	2,558,876	-0.09(-0.38%)
Oct 24, 2019	23.96	24.34	23.88	24.31	2,402,858	+0.42(+1.74%)
Oct 23, 2019	23.77	23.91	23.63	23.90	2,739,479	+0.15(+0.62%)
Oct 22, 2019	24.07	24.13	23.73	23.75	2,329,592	-0.30(-1.23%)
Oct 21, 2019	23.82	24.05	23.74	24.05	2,534,641	+0.21(+0.89%)
Oct 18, 2019	23.68	23.83	23.58	23.83	3,475,741	+0.17(+0.70%)
Oct 17, 2019	23.76	23.89	23.64	23.67	3,377,672	-0.09(-0.39%)
Oct 16, 2019	23.84	23.85	23.58	23.76	4,117,456	-0.12(-0.50%)
Oct 15, 2019	24.08	24.12	23.82	23.88	2,590,799	-0.18(-0.77%)
Oct 14, 2019	24.12	24.12	23.95	24.06	2,306,776	-0.02(-0.08%)
Oct 11, 2019	24.20	24.36	23.99	24.08	2,344,616	-0.14(-0.57%)
Oct 10, 2019	24.18	24.33	24.11	24.22	2,130,674	+0.07(+0.31%)
Oct 09, 2019	24.16	24.23	23.96	24.15	1,642,775	+0.10(+0.42%)
Oct 08, 2019	23.87	24.10	23.73	24.05	3,442,201	+0.11(+0.46%)
Oct 07, 2019	23.94	24.06	23.88	23.94	2,205,505	-0.09(-0.38%)
Oct 04, 2019	23.97	24.11	23.93	24.03	1,244,053	+0.10(+0.42%)
Oct 03, 2019	24.09	24.17	23.84	23.93	2,651,173	-0.10(-0.42%)
Oct 02, 2019	23.90	24.04	23.83	24.03	2,961,316	+0.14(+0.58%)
Oct 01, 2019	23.88	24.01	23.63	23.89	1,258,678	+0.00(+0.00%)
Sep 30, 2019	23.84	23.92	23.75	23.89	1,447,324	+0.09(+0.39%)
Sep 27, 2019	23.87	23.96	23.68	23.80	1,025,891	-0.06(-0.23%)
Sep 26, 2019	23.77	24.02	23.77	23.85	1,242,390	+0.16(+0.66%)
Sep 25, 2019	23.63	23.76	23.48	23.70	2,067,185	+0.07(+0.31%)
Sep 24, 2019	23.47	23.76	23.46	23.62	1,425,770	+0.20(+0.87%)
Sep 23, 2019	23.34	23.58	23.34	23.42	2,435,197	+0.05(+0.20%)
Sep 20, 2019	23.41	23.50	23.27	23.37	3,156,681	+0.06(+0.24%)
Sep 19, 2019	23.02	23.40	23.02	23.32	1,365,378	+0.30(+1.28%)
Sep 18, 2019	23.29	23.30	22.86	23.02	3,549,843	-0.17(-0.72%)
Sep 17, 2019	22.93	23.22	22.93	23.19	2,638,323	+0.32(+1.41%)
Sep 16, 2019	22.50	22.88	22.48	22.86	1,420,688	+0.38(+1.68%)
Sep 13, 2019	22.76	22.91	22.27	22.49	2,782,023	-0.21(-0.94%)
Sep 12, 2019	22.88	22.96	22.56	22.70	1,894,899	+0.06(+0.24%)
Sep 11, 2019	22.46	22.69	22.31	22.64	2,013,944	+0.14(+0.61%)
Sep 10, 2019	22.75	22.85	22.19	22.51	3,334,311	-0.38(-1.65%)
Sep 09, 2019	23.20	23.24	22.84	22.88	2,026,506	-0.37(-1.58%)
Sep 06, 2019	23.41	23.41	23.16	23.25	2,366,877	-0.10(-0.43%)
Sep 05, 2019	23.53	23.56	23.20	23.35	3,471,597	-0.20(-0.86%)
Sep 04, 2019	23.78	23.84	23.46	23.55	2,049,222	-0.10(-0.43%)