American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	14.05	14.21	13.94	14.20	2,342,666	+0.17(+1.21%)
Mar 30, 2016	14.12	14.15	13.98	14.03	654,315	-0.03(-0.19%)
Mar 29, 2016	13.95	14.07	13.87	14.06	1,123,977	+0.13(+0.90%)
Mar 28, 2016	13.77	13.99	13.75	13.93	1,386,088	+0.20(+1.43%)
Mar 24, 2016	13.63	13.74	13.74	13.74	2,561,094	+0.11(+0.79%)
Mar 23, 2016	13.94	14.00	13.62	13.63	2,380,853	-0.33(-2.37%)
Mar 22, 2016	13.97	14.03	13.93	13.96	1,028,488	-0.04(-0.32%)
Mar 21, 2016	14.01	14.16	13.92	14.01	1,404,087	-0.03(-0.19%)
Mar 18, 2016	14.09	14.11	13.96	14.03	2,867,181	-0.02(-0.13%)
Mar 17, 2016	14.09	14.21	14.02	14.05	2,533,275	-0.04(-0.32%)
Mar 16, 2016	13.96	14.11	13.93	14.09	773,895	+0.16(+1.15%)
Mar 15, 2016	14.00	14.03	13.90	13.93	702,685	-0.17(-1.20%)
Mar 14, 2016	14.01	14.12	13.95	14.10	860,251	+0.05(+0.38%)
Mar 11, 2016	13.70	14.09	13.63	14.05	1,874,173	+0.40(+2.94%)
Mar 10, 2016	13.86	13.96	13.59	13.65	2,201,063	-0.12(-0.90%)
Mar 09, 2016	13.73	13.86	13.51	13.77	2,260,694	-0.08(-0.58%)
Mar 08, 2016	13.67	13.92	13.59	13.85	1,890,527	+0.10(+0.71%)
Mar 07, 2016	13.79	13.81	13.67	13.76	1,548,533	-0.09(-0.64%)
Mar 04, 2016	13.64	13.85	13.60	13.84	1,871,678	+0.18(+1.30%)
Mar 03, 2016	13.41	13.67	13.35	13.67	1,512,428	+0.23(+1.72%)
Mar 02, 2016	13.28	13.45	13.08	13.43	3,028,019	+0.04(+0.27%)
Mar 01, 2016	12.64	13.42	12.53	13.40	4,638,383	+0.93(+7.50%)
Feb 29, 2016	12.55	12.68	12.44	12.46	9,890,114	-0.19(-1.48%)
Feb 26, 2016	12.55	13.00	12.48	12.65	5,361,319	+0.19(+1.50%)
Feb 25, 2016	12.13	12.48	12.13	12.46	2,025,451	+0.37(+3.02%)
Feb 24, 2016	12.09	12.18	11.91	12.10	925,666	-0.05(-0.44%)
Feb 23, 2016	12.23	12.40	12.12	12.15	1,199,672	-0.12(-0.94%)
Feb 22, 2016	12.35	12.53	12.25	12.27	1,610,528	-0.03(-0.22%)
Feb 19, 2016	12.20	12.34	12.13	12.29	1,599,476	+0.06(+0.51%)
Feb 18, 2016	12.32	12.32	12.17	12.23	1,042,021	-0.04(-0.29%)
Feb 17, 2016	12.26	12.41	12.24	12.27	1,354,237	+0.09(+0.73%)
Feb 16, 2016	12.11	12.21	11.96	12.18	1,130,676	+0.15(+1.26%)
Feb 12, 2016	11.85	12.03	12.03	12.03	1,267,215	+0.27(+2.27%)
Feb 11, 2016	12.00	12.02	11.72	11.76	1,464,654	-0.39(-3.22%)
Feb 10, 2016	12.09	12.47	12.09	12.15	1,359,953	+0.10(+0.81%)
Feb 09, 2016	12.38	12.50	12.01	12.05	1,662,862	-0.45(-3.56%)
Feb 08, 2016	12.88	12.88	12.38	12.50	1,662,973	-0.47(-3.64%)
Feb 05, 2016	13.23	13.27	12.91	12.97	1,197,674	-0.28(-2.15%)
Feb 04, 2016	13.22	13.38	13.14	13.26	1,329,789	-0.06(-0.47%)
Feb 03, 2016	13.16	13.43	13.09	13.32	1,307,441	+0.20(+1.56%)
Feb 02, 2016	13.33	13.33	13.09	13.11	1,276,562	-0.26(-1.93%)
Feb 01, 2016	13.31	13.47	13.27	13.37	1,101,301	+0.03(+0.20%)
Jan 29, 2016	13.20	13.35	13.17	13.35	1,637,831	+0.17(+1.28%)
Jan 28, 2016	13.37	13.42	13.10	13.18	1,503,624	-0.08(-0.60%)
Jan 27, 2016	13.35	13.50	13.19	13.26	1,545,025	-0.12(-0.87%)
Jan 26, 2016	13.09	13.37	13.04	13.37	1,698,193	+0.33(+2.53%)
Jan 25, 2016	13.30	13.43	13.02	13.04	1,255,258	-0.28(-2.14%)
Jan 22, 2016	13.19	13.39	13.13	13.33	1,196,437	+0.29(+2.25%)
Jan 21, 2016	13.21	13.28	12.94	13.03	1,653,809	-0.13(-1.01%)
Jan 20, 2016	13.13	13.35	12.73	13.17	3,302,171	-0.06(-0.47%)
Jan 19, 2016	13.27	13.38	13.18	13.23	1,399,621	+0.02(+0.13%)
Jan 15, 2016	13.20	13.21	13.21	13.21	1,793,443	-0.14(-1.07%)
Jan 14, 2016	13.52	13.57	13.28	13.35	1,634,736	-0.15(-1.12%)
Jan 13, 2016	13.78	13.82	13.51	13.51	2,428,761	-0.26(-1.88%)
Jan 12, 2016	13.99	14.00	13.66	13.76	1,631,536	-0.18(-1.28%)
Jan 11, 2016	14.01	14.11	13.92	13.94	2,298,033	-0.03(-0.19%)
Jan 08, 2016	14.19	14.32	13.94	13.97	1,721,188	-0.20(-1.44%)
Jan 07, 2016	14.28	14.41	14.17	14.17	1,453,168	-0.30(-2.09%)
Jan 06, 2016	14.49	14.56	14.39	14.48	1,009,351	-0.11(-0.73%)
Jan 05, 2016	14.57	14.67	14.48	14.58	1,182,033	+0.02(+0.12%)