American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	16.61	16.65	16.35	16.38	2,033,995	-0.21(-1.29%)
May 27, 2016	16.51	16.59	16.59	16.59	3,127,305	+0.04(+0.27%)
May 26, 2016	16.27	16.60	16.27	16.55	2,491,089	+0.21(+1.31%)
May 25, 2016	16.11	16.38	16.06	16.34	2,466,063	+0.29(+1.78%)
May 24, 2016	15.84	16.11	15.77	16.05	2,501,934	+0.29(+1.87%)
May 23, 2016	15.93	15.96	15.74	15.76	1,542,110	-0.12(-0.73%)
May 20, 2016	15.61	15.87	15.61	15.87	1,217,559	+0.25(+1.60%)
May 19, 2016	15.47	15.68	15.29	15.62	1,684,040	+0.04(+0.23%)
May 18, 2016	15.82	15.86	15.48	15.59	3,097,634	-0.25(-1.58%)
May 17, 2016	16.01	16.16	15.75	15.84	1,864,847	-0.23(-1.45%)
May 16, 2016	15.82	16.25	15.82	16.07	3,381,398	+0.22(+1.41%)
May 13, 2016	15.74	15.87	15.68	15.84	1,403,463	+0.01(+0.06%)
May 12, 2016	15.62	15.88	15.49	15.84	2,474,022	+0.29(+1.84%)
May 11, 2016	15.63	15.79	15.51	15.55	2,639,083	-0.09(-0.57%)
May 10, 2016	15.67	15.89	15.51	15.64	5,079,265	+0.02(+0.11%)
May 09, 2016	15.39	15.83	15.34	15.62	3,289,219	+0.34(+2.22%)
May 06, 2016	14.42	15.29	14.42	15.28	4,423,022	+0.79(+5.42%)
May 05, 2016	14.47	14.51	14.34	14.50	1,901,229	+0.06(+0.43%)
May 04, 2016	14.22	14.46	14.18	14.43	1,702,284	+0.16(+1.13%)
May 03, 2016	14.20	14.33	14.07	14.27	1,013,621	-0.06(-0.44%)
May 02, 2016	14.14	14.34	14.12	14.34	1,335,087	+0.21(+1.45%)
Apr 29, 2016	14.23	14.24	13.97	14.13	1,167,410	-0.12(-0.81%)
Apr 28, 2016	14.09	14.26	14.06	14.25	1,344,297	+0.13(+0.89%)
Apr 27, 2016	14.11	14.17	14.06	14.12	684,238	-0.03(-0.19%)
Apr 26, 2016	14.05	14.15	14.03	14.15	647,941	+0.08(+0.57%)
Apr 25, 2016	14.01	14.07	13.96	14.07	537,144	+0.02(+0.13%)
Apr 22, 2016	13.97	14.09	13.93	14.05	566,967	+0.10(+0.70%)
Apr 21, 2016	14.30	14.30	13.92	13.95	1,027,673	-0.32(-2.25%)
Apr 20, 2016	14.26	14.39	14.18	14.27	1,665,384	-0.02(-0.12%)
Apr 19, 2016	14.24	14.45	14.24	14.29	1,658,105	+0.07(+0.50%)
Apr 18, 2016	14.06	14.22	13.97	14.22	790,430	+0.14(+1.02%)
Apr 15, 2016	13.92	14.13	13.91	14.08	1,277,908	+0.13(+0.90%)
Apr 14, 2016	13.91	13.97	13.88	13.95	1,946,186	-0.01(-0.06%)
Apr 13, 2016	14.01	14.09	13.72	13.96	2,029,073	-0.04(-0.26%)
Apr 12, 2016	14.01	14.07	13.95	14.00	807,327	+0.03(+0.19%)
Apr 11, 2016	14.05	14.17	13.94	13.97	937,678	-0.03(-0.19%)
Apr 08, 2016	14.10	14.16	13.96	14.00	2,432,129	-0.05(-0.38%)
Apr 07, 2016	14.08	14.15	13.96	14.05	2,280,289	-0.07(-0.51%)
Apr 06, 2016	13.97	14.17	13.95	14.12	627,286	+0.12(+0.89%)
Apr 05, 2016	13.91	14.03	13.88	14.00	2,467,623	+0.01(+0.06%)
Apr 04, 2016	14.15	14.20	13.93	13.99	1,378,586	-0.18(-1.26%)
Apr 01, 2016	14.13	14.19	13.89	14.17	2,549,973	-0.04(-0.25%)
Mar 31, 2016	14.05	14.21	13.94	14.20	2,342,789	+0.17(+1.21%)
Mar 30, 2016	14.12	14.15	13.98	14.03	654,349	-0.03(-0.19%)
Mar 29, 2016	13.95	14.07	13.87	14.06	1,124,036	+0.12(+0.90%)
Mar 28, 2016	13.77	13.99	13.75	13.93	1,386,161	+0.20(+1.43%)
Mar 24, 2016	13.63	13.74	13.74	13.74	2,561,228	+0.11(+0.79%)
Mar 23, 2016	13.94	14.00	13.62	13.63	2,380,978	-0.33(-2.37%)
Mar 22, 2016	13.97	14.03	13.93	13.96	1,028,542	-0.04(-0.32%)
Mar 21, 2016	14.01	14.16	13.92	14.00	1,404,161	-0.03(-0.19%)
Mar 18, 2016	14.09	14.11	13.96	14.03	2,867,332	-0.02(-0.13%)
Mar 17, 2016	14.09	14.21	14.02	14.05	2,533,408	-0.04(-0.32%)
Mar 16, 2016	13.96	14.11	13.92	14.09	773,936	+0.16(+1.15%)
Mar 15, 2016	14.00	14.03	13.90	13.93	702,722	-0.17(-1.20%)
Mar 14, 2016	14.00	14.12	13.95	14.10	860,296	+0.05(+0.38%)
Mar 11, 2016	13.70	14.09	13.63	14.05	1,874,271	+0.40(+2.94%)
Mar 10, 2016	13.86	13.96	13.59	13.65	2,201,179	-0.12(-0.90%)
Mar 09, 2016	13.73	13.86	13.51	13.77	2,260,812	-0.08(-0.58%)
Mar 08, 2016	13.67	13.92	13.59	13.85	1,890,626	+0.10(+0.71%)
Mar 07, 2016	13.79	13.81	13.67	13.75	1,548,614	-0.09(-0.64%)
Mar 04, 2016	13.64	13.85	13.60	13.84	1,871,776	+0.18(+1.30%)
Mar 03, 2016	13.41	13.67	13.35	13.67	1,512,507	+0.23(+1.72%)
Mar 02, 2016	13.28	13.45	13.08	13.43	3,028,177	+0.04(+0.27%)