American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	19.88	20.31	19.84	20.03	2,384,060	+0.09(+0.46%)
Feb 27, 2019	20.06	20.13	19.80	19.94	2,595,347	-0.17(-0.82%)
Feb 26, 2019	20.11	20.24	19.99	20.10	3,255,276	+0.12(+0.60%)
Feb 25, 2019	20.14	20.32	19.97	19.98	3,186,546	-0.10(-0.50%)
Feb 22, 2019	20.87	20.87	20.08	20.08	4,660,130	-0.83(-3.95%)
Feb 21, 2019	20.73	20.93	20.68	20.91	2,255,880	+0.10(+0.48%)
Feb 20, 2019	21.09	21.09	20.71	20.81	2,603,054	-0.28(-1.35%)
Feb 19, 2019	21.00	21.18	21.00	21.09	1,638,497	+0.03(+0.13%)
Feb 15, 2019	20.81	21.13	20.75	21.06	1,909,941	+0.31(+1.50%)
Feb 14, 2019	20.85	20.93	20.75	20.75	1,931,579	-0.10(-0.48%)
Feb 13, 2019	20.63	20.87	20.63	20.85	2,184,555	+0.16(+0.75%)
Feb 12, 2019	20.85	20.91	20.60	20.70	2,776,464	-0.15(-0.70%)
Feb 11, 2019	20.84	21.03	20.80	20.84	1,591,129	-0.01(-0.04%)
Feb 08, 2019	20.83	21.00	20.77	20.85	1,216,369	-0.01(-0.04%)
Feb 07, 2019	20.69	20.95	20.60	20.86	1,585,570	+0.17(+0.84%)
Feb 06, 2019	20.95	21.00	20.64	20.69	1,940,509	-0.27(-1.27%)
Feb 05, 2019	20.68	20.97	20.58	20.95	2,819,488	+0.29(+1.42%)
Feb 04, 2019	20.29	20.71	20.22	20.66	2,412,270	+0.35(+1.72%)
Feb 01, 2019	20.29	20.43	20.07	20.31	2,982,579	+0.04(+0.18%)
Jan 31, 2019	20.04	20.29	19.97	20.27	5,321,784	+0.19(+0.96%)
Jan 30, 2019	20.17	20.46	20.04	20.08	3,091,949	-0.05(-0.27%)
Jan 29, 2019	20.00	20.23	19.96	20.14	1,688,366	+0.17(+0.87%)
Jan 28, 2019	19.67	19.99	19.66	19.96	2,405,355	+0.26(+1.30%)
Jan 25, 2019	19.39	19.72	19.39	19.71	2,042,221	+0.36(+1.85%)
Jan 24, 2019	19.36	19.47	19.24	19.35	2,670,711	-0.04(-0.19%)
Jan 23, 2019	19.54	19.55	19.24	19.39	3,471,610	-0.12(-0.61%)
Jan 22, 2019	19.64	19.69	19.38	19.50	1,692,730	-0.16(-0.79%)
Jan 18, 2019	19.65	19.74	19.49	19.66	1,255,409	+0.06(+0.33%)
Jan 17, 2019	19.48	19.67	19.47	19.60	1,842,329	+0.15(+0.75%)
Jan 16, 2019	19.17	19.48	19.17	19.45	1,727,405	+0.29(+1.53%)
Jan 15, 2019	18.97	19.17	18.90	19.16	1,641,873	+0.23(+1.21%)
Jan 14, 2019	19.04	19.17	18.82	18.93	3,882,400	-0.13(-0.67%)
Jan 11, 2019	18.74	19.08	18.67	19.06	3,620,862	+0.28(+1.46%)
Jan 10, 2019	18.41	18.79	18.30	18.78	2,000,201	+0.38(+2.04%)
Jan 09, 2019	18.48	18.48	18.25	18.40	1,859,659	-0.02(-0.10%)
Jan 08, 2019	18.19	18.46	18.10	18.42	2,704,551	+0.35(+1.93%)
Jan 07, 2019	18.06	18.29	17.99	18.07	1,543,209	+0.05(+0.25%)
Jan 04, 2019	18.16	18.16	17.89	18.03	3,459,901	-0.04(-0.20%)
Jan 03, 2019	17.90	18.18	17.73	18.06	2,237,300	+0.21(+1.18%)
Jan 02, 2019	18.09	18.10	17.74	17.85	2,708,028	-0.35(-1.91%)
Dec 31, 2018	18.13	18.20	17.86	18.20	1,487,036	+0.09(+0.51%)
Dec 28, 2018	18.40	18.44	17.96	18.11	2,453,546	-0.14(-0.75%)
Dec 27, 2018	17.90	18.25	17.70	18.25	2,340,963	+0.17(+0.96%)
Dec 26, 2018	17.46	18.08	17.30	18.07	2,756,377	+0.62(+3.56%)
Dec 24, 2018	17.83	17.85	17.32	17.45	1,933,362	-0.40(-2.25%)
Dec 21, 2018	18.22	18.63	17.81	17.85	2,552,160	-0.37(-2.01%)
Dec 20, 2018	18.36	18.46	18.07	18.22	1,645,891	-0.13(-0.70%)
Dec 19, 2018	18.48	18.55	18.23	18.35	1,635,104	-0.10(-0.55%)
Dec 18, 2018	18.45	18.65	18.30	18.45	1,787,306	+0.06(+0.35%)
Dec 17, 2018	18.84	19.33	18.37	18.39	3,464,754	-0.48(-2.52%)
Dec 14, 2018	18.73	18.90	18.64	18.86	1,043,538	+0.04(+0.19%)
Dec 13, 2018	18.75	19.04	18.75	18.82	1,039,237	+0.10(+0.54%)
Dec 12, 2018	19.11	19.14	18.63	18.72	1,480,709	-0.28(-1.49%)
Dec 11, 2018	19.14	19.24	19.01	19.01	907,538	-0.07(-0.38%)
Dec 10, 2018	19.17	19.18	18.81	19.08	1,633,201	-0.07(-0.38%)
Dec 07, 2018	19.25	19.51	19.07	19.15	1,818,567	-0.11(-0.57%)
Dec 06, 2018	18.78	19.28	18.48	19.26	2,867,760	+0.33(+1.74%)
Dec 04, 2018	19.14	19.22	18.85	18.93	2,484,377	-0.18(-0.96%)