American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	34.32	34.71	34.16	34.60	1,627,672	+0.21(+0.60%)
Apr 29, 2021	34.06	34.46	33.99	34.40	1,692,614	+0.49(+1.43%)
Apr 28, 2021	33.72	34.14	33.72	33.91	2,006,713	+0.25(+0.75%)
Apr 27, 2021	33.74	33.80	33.41	33.66	1,324,531	+0.05(+0.14%)
Apr 26, 2021	33.46	33.73	33.46	33.61	1,622,374	+0.30(+0.90%)
Apr 23, 2021	33.32	33.44	33.14	33.31	1,082,795	+0.07(+0.22%)
Apr 22, 2021	33.27	33.57	33.13	33.24	1,380,133	-0.02(-0.06%)
Apr 21, 2021	33.29	33.48	33.12	33.26	869,352	+0.06(+0.17%)
Apr 20, 2021	33.00	33.41	32.91	33.20	2,052,937	+0.22(+0.68%)
Apr 19, 2021	32.44	32.98	32.44	32.98	2,264,499	+0.63(+1.93%)
Apr 16, 2021	32.39	32.43	32.04	32.35	3,602,824	+0.10(+0.32%)
Apr 15, 2021	32.15	32.41	32.12	32.25	2,762,486	+0.21(+0.64%)
Apr 14, 2021	32.31	32.48	31.99	32.04	1,176,468	-0.14(-0.44%)
Apr 13, 2021	32.18	32.24	31.96	32.18	1,473,621	+0.19(+0.58%)
Apr 12, 2021	31.94	32.13	31.73	31.99	1,552,383	+0.06(+0.18%)
Apr 09, 2021	31.94	32.19	31.79	31.94	977,031	-0.01(-0.03%)
Apr 08, 2021	32.01	32.19	31.86	31.95	1,711,573	+0.00(+0.00%)
Apr 07, 2021	32.16	32.23	31.75	31.95	1,828,477	-0.13(-0.41%)
Apr 06, 2021	31.44	32.08	31.44	32.08	1,741,670	+0.52(+1.66%)
Apr 05, 2021	32.13	32.18	31.38	31.56	2,254,555	-0.42(-1.31%)
Apr 01, 2021	31.33	31.99	31.26	31.98	1,530,793	+0.83(+2.67%)
Mar 31, 2021	31.62	31.65	31.11	31.14	2,388,875	-0.30(-0.95%)
Mar 30, 2021	31.30	31.55	31.14	31.44	1,157,154	+0.16(+0.51%)
Mar 29, 2021	31.62	31.69	31.06	31.28	1,775,542	-0.41(-1.30%)
Mar 26, 2021	30.89	31.72	30.75	31.70	1,529,081	+0.80(+2.60%)
Mar 25, 2021	30.36	30.97	30.02	30.89	1,110,518	+0.48(+1.57%)
Mar 24, 2021	30.67	30.96	30.40	30.42	1,203,723	-0.27(-0.88%)
Mar 23, 2021	30.68	30.91	30.43	30.69	1,610,817	+0.05(+0.15%)
Mar 22, 2021	29.86	31.05	29.86	30.64	1,633,891	+0.67(+2.24%)
Mar 19, 2021	30.39	30.46	29.95	29.97	2,144,824	-0.23(-0.77%)
Mar 18, 2021	30.27	30.31	29.80	30.20	1,647,777	-0.10(-0.34%)
Mar 17, 2021	30.32	30.40	29.77	30.30	1,295,985	-0.07(-0.25%)
Mar 16, 2021	30.42	30.62	30.15	30.38	1,125,662	-0.05(-0.15%)
Mar 15, 2021	30.07	30.65	29.94	30.43	1,307,768	+0.35(+1.15%)
Mar 12, 2021	29.14	30.09	29.12	30.08	2,085,091	+0.96(+3.30%)
Mar 11, 2021	28.56	29.25	28.50	29.12	3,006,416	+0.53(+1.86%)
Mar 10, 2021	28.32	28.80	28.10	28.59	1,263,166	+0.46(+1.62%)
Mar 09, 2021	27.82	28.64	27.82	28.13	1,355,345	+0.54(+1.96%)
Mar 08, 2021	27.80	28.21	27.56	27.59	1,882,256	-0.14(-0.50%)
Mar 05, 2021	27.54	27.80	26.66	27.73	3,639,727	+0.35(+1.29%)
Mar 04, 2021	27.78	28.13	27.34	27.38	2,861,314	-0.24(-0.88%)
Mar 03, 2021	28.34	28.46	27.59	27.62	2,119,797	-0.68(-2.40%)
Mar 02, 2021	28.23	28.68	28.14	28.30	2,203,899	-0.20(-0.72%)
Mar 01, 2021	29.43	29.74	28.36	28.50	3,348,993	-0.49(-1.70%)
Feb 26, 2021	29.68	29.68	28.96	29.00	2,684,261	-0.59(-1.98%)
Feb 25, 2021	29.52	30.15	29.42	29.58	1,918,994	+0.07(+0.22%)
Feb 24, 2021	29.47	29.73	29.15	29.52	2,279,204	+0.05(+0.16%)
Feb 23, 2021	28.94	29.56	28.85	29.47	1,368,488	+0.55(+1.90%)
Feb 22, 2021	29.01	29.02	28.36	28.92	1,403,738	-0.25(-0.86%)
Feb 19, 2021	28.92	29.47	28.91	29.17	1,029,244	+0.39(+1.36%)
Feb 18, 2021	29.39	29.47	28.78	28.78	1,364,763	-0.62(-2.12%)
Feb 17, 2021	29.87	30.00	29.27	29.41	1,478,029	-0.57(-1.89%)
Feb 16, 2021	30.25	30.26	29.70	29.97	929,306	-0.27(-0.89%)
Feb 12, 2021	30.05	30.30	29.82	30.24	1,192,372	+0.09(+0.31%)
Feb 11, 2021	29.29	30.21	29.24	30.15	2,105,095	+0.85(+2.89%)
Feb 10, 2021	29.78	30.00	29.12	29.30	1,306,935	-0.25(-0.85%)
Feb 09, 2021	29.28	29.59	29.17	29.56	843,228	+0.34(+1.15%)
Feb 08, 2021	28.78	29.30	28.71	29.22	715,928	+0.41(+1.42%)
Feb 05, 2021	28.99	29.04	28.52	28.81	762,160	-0.02(-0.06%)
Feb 04, 2021	28.82	29.19	28.75	28.83	2,474,333	+0.03(+0.10%)
Feb 03, 2021	28.85	28.96	28.57	28.80	2,911,387	-0.11(-0.39%)
Feb 02, 2021	29.26	29.41	28.80	28.91	1,810,144	-0.32(-1.08%)