American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	15.29	14.98	14.98	14.98	1,702,273	-0.27(-1.79%)
Dec 30, 2014	15.20	15.33	15.17	15.25	392,458	+0.00(+0.00%)
Dec 29, 2014	15.21	15.36	15.14	15.25	562,208	+0.00(+0.00%)
Dec 26, 2014	15.25	15.34	15.18	15.25	242,490	+0.00(+0.00%)
Dec 24, 2014	15.34	15.25	15.25	15.25	228,122	-0.06(-0.40%)
Dec 23, 2014	15.32	15.37	15.27	15.31	484,993	+0.00(+0.00%)
Dec 22, 2014	15.28	15.34	15.21	15.31	704,914	+0.09(+0.58%)
Dec 19, 2014	15.22	15.29	15.14	15.22	1,139,000	+0.10(+0.64%)
Dec 18, 2014	15.14	15.23	15.04	15.12	857,986	+0.11(+0.76%)
Dec 17, 2014	14.78	15.03	14.74	15.01	1,355,691	+0.27(+1.85%)
Dec 16, 2014	14.82	14.88	14.57	14.74	1,244,487	-0.11(-0.77%)
Dec 15, 2014	14.95	15.00	14.81	14.85	1,949,866	+0.00(+0.00%)
Dec 12, 2014	14.98	15.08	14.85	14.85	598,616	-0.19(-1.29%)
Dec 11, 2014	14.97	15.08	14.94	15.05	708,989	+0.13(+0.88%)
Dec 10, 2014	14.72	14.93	14.67	14.91	934,686	+0.11(+0.77%)
Dec 09, 2014	14.91	14.91	14.72	14.80	649,670	-0.13(-0.88%)
Dec 08, 2014	14.97	15.16	14.91	14.93	827,194	-0.11(-0.70%)
Dec 05, 2014	15.01	15.04	14.91	15.04	746,122	+0.01(+0.06%)
Dec 04, 2014	14.95	15.07	14.91	15.03	633,382	-0.01(-0.06%)
Dec 03, 2014	15.18	15.23	15.03	15.04	874,888	-0.18(-1.21%)
Dec 02, 2014	15.18	15.26	15.07	15.22	2,014,642	+0.03(+0.17%)
Dec 01, 2014	15.06	15.23	14.98	15.19	1,025,451	+0.11(+0.76%)
Nov 28, 2014	15.15	15.20	15.06	15.08	502,069	-0.07(-0.46%)
Nov 26, 2014	14.79	15.15	15.15	15.15	1,092,648	+0.32(+2.13%)
Nov 25, 2014	15.01	15.05	14.81	14.83	1,653,627	-0.20(-1.34%)
Nov 24, 2014	15.19	15.22	14.98	15.04	1,223,538	-0.18(-1.21%)
Nov 21, 2014	15.25	15.27	15.13	15.22	1,041,112	+0.02(+0.12%)
Nov 20, 2014	15.08	15.25	15.05	15.20	929,521	+0.07(+0.46%)
Nov 19, 2014	15.25	15.25	15.11	15.13	3,634,857	-0.12(-0.80%)
Nov 18, 2014	15.18	15.26	15.13	15.26	715,490	+0.12(+0.81%)
Nov 17, 2014	15.08	15.20	15.08	15.13	1,714,245	-0.01(-0.06%)
Nov 14, 2014	15.16	15.29	15.06	15.14	1,124,732	-0.05(-0.35%)
Nov 13, 2014	15.19	15.22	15.11	15.19	599,938	+0.11(+0.70%)
Nov 12, 2014	15.08	15.18	15.08	15.09	937,896	-0.04(-0.29%)
Nov 11, 2014	15.14	15.24	15.08	15.13	387,105	-0.02(-0.12%)
Nov 10, 2014	14.97	15.17	14.91	15.15	884,709	+0.16(+1.05%)
Nov 07, 2014	15.21	15.21	14.98	14.99	2,551,094	-0.23(-1.50%)
Nov 06, 2014	15.03	15.27	15.03	15.22	1,156,765	+0.12(+0.81%)
Nov 05, 2014	15.08	15.17	14.94	15.10	1,416,802	+0.11(+0.70%)
Nov 04, 2014	15.06	15.17	14.84	14.99	941,816	-0.07(-0.47%)
Nov 03, 2014	15.40	15.52	14.89	15.06	2,445,076	-0.31(-2.00%)
Oct 31, 2014	15.12	15.39	15.02	15.37	1,170,773	+0.25(+1.68%)
Oct 30, 2014	14.95	15.13	14.91	15.12	769,467	+0.10(+0.64%)
Oct 29, 2014	15.09	15.12	14.89	15.02	515,379	-0.10(-0.64%)
Oct 28, 2014	14.91	15.12	14.89	15.12	470,082	+0.21(+1.41%)
Oct 27, 2014	14.88	14.88	14.81	14.91	905,670	+0.03(+0.18%)
Oct 24, 2014	15.07	15.08	14.83	14.88	672,067	-0.12(-0.82%)
Oct 23, 2014	14.90	15.05	14.89	15.00	477,845	+0.13(+0.88%)
Oct 22, 2014	14.93	15.09	14.83	14.87	609,586	-0.04(-0.29%)
Oct 21, 2014	14.83	14.95	14.70	14.91	728,038	+0.14(+0.95%)
Oct 20, 2014	14.63	14.77	14.63	14.77	920,839	+0.19(+1.32%)
Oct 17, 2014	14.80	14.80	14.52	14.58	735,280	-0.11(-0.78%)
Oct 16, 2014	14.64	14.77	14.51	14.69	821,500	+0.01(+0.06%)
Oct 15, 2014	14.48	14.80	14.31	14.69	2,240,738	+0.12(+0.84%)
Oct 14, 2014	14.69	14.91	14.55	14.56	1,817,449	-0.08(-0.54%)
Oct 13, 2014	14.68	14.80	14.61	14.64	725,117	-0.01(-0.06%)
Oct 10, 2014	14.86	14.86	14.63	14.65	1,156,152	-0.18(-1.24%)
Oct 09, 2014	14.87	15.06	14.78	14.83	1,195,342	-0.03(-0.18%)
Oct 08, 2014	14.65	14.87	14.62	14.86	805,352	+0.19(+1.32%)
Oct 07, 2014	15.03	15.03	14.66	14.67	1,309,835	-0.32(-2.16%)
Oct 06, 2014	14.96	15.00	14.89	14.99	731,588	+0.06(+0.41%)
Oct 03, 2014	14.94	14.95	14.82	14.93	715,098	+0.11(+0.77%)
Oct 02, 2014	14.89	14.97	14.72	14.82	627,896	-0.11(-0.70%)