American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	19.57	19.70	19.40	19.59	2,161,340	+0.04(+0.23%)
Aug 30, 2016	19.86	19.86	19.44	19.54	1,722,709	-0.24(-1.22%)
Aug 29, 2016	19.78	19.97	19.75	19.78	922,327	+0.02(+0.09%)
Aug 26, 2016	19.80	19.85	19.55	19.77	1,900,757	+0.04(+0.18%)
Aug 25, 2016	19.59	19.93	19.55	19.73	883,569	+0.14(+0.73%)
Aug 24, 2016	19.70	19.73	19.40	19.59	1,239,595	-0.14(-0.73%)
Aug 23, 2016	19.78	19.80	19.67	19.73	1,906,476	+0.06(+0.32%)
Aug 22, 2016	19.85	19.95	19.65	19.67	1,906,813	-0.22(-1.08%)
Aug 19, 2016	20.06	20.08	19.84	19.88	847,686	-0.27(-1.33%)
Aug 18, 2016	20.16	20.21	19.90	20.15	2,394,192	+0.03(+0.13%)
Aug 17, 2016	20.11	20.18	19.96	20.13	1,962,352	+0.07(+0.36%)
Aug 16, 2016	20.10	20.11	19.87	20.05	906,354	-0.03(-0.13%)
Aug 15, 2016	19.95	20.13	19.95	20.08	1,734,871	+0.13(+0.67%)
Aug 12, 2016	20.00	20.24	19.91	19.95	1,405,275	-0.03(-0.13%)
Aug 11, 2016	20.32	20.33	19.85	19.97	1,690,533	-0.29(-1.41%)
Aug 10, 2016	20.29	20.34	20.17	20.26	1,680,424	+0.00(+0.00%)
Aug 09, 2016	20.36	20.45	20.18	20.26	2,895,094	-0.20(-0.96%)
Aug 08, 2016	20.27	20.59	20.15	20.46	3,469,188	+0.35(+1.74%)
Aug 05, 2016	19.83	20.11	19.54	20.11	2,257,924	+0.78(+4.03%)
Aug 04, 2016	19.27	19.41	19.18	19.33	1,210,103	+0.07(+0.37%)
Aug 03, 2016	19.28	19.42	19.15	19.26	1,460,636	-0.06(-0.32%)
Aug 02, 2016	19.37	19.50	19.30	19.32	1,310,302	-0.14(-0.74%)
Aug 01, 2016	19.47	19.52	19.36	19.46	797,243	+0.03(+0.14%)
Jul 29, 2016	19.15	19.50	19.15	19.44	1,083,676	+0.24(+1.26%)
Jul 28, 2016	18.91	19.34	18.90	19.19	1,145,560	+0.25(+1.32%)
Jul 27, 2016	19.09	19.12	18.72	18.94	2,886,277	-0.12(-0.61%)
Jul 26, 2016	19.09	19.14	18.93	19.06	1,063,275	-0.08(-0.42%)
Jul 25, 2016	19.09	19.20	19.02	19.14	1,352,205	+0.09(+0.47%)
Jul 22, 2016	18.87	19.11	18.81	19.05	2,485,058	+0.20(+1.04%)
Jul 21, 2016	19.04	19.05	18.75	18.85	5,940,151	-0.18(-0.94%)
Jul 20, 2016	18.96	19.03	18.89	19.03	2,325,552	+0.11(+0.57%)
Jul 19, 2016	18.72	18.94	18.68	18.93	3,249,869	+0.13(+0.67%)
Jul 18, 2016	18.75	18.92	18.63	18.80	3,116,602	+0.13(+0.67%)
Jul 15, 2016	18.61	18.68	18.46	18.67	6,665,034	+0.03(+0.14%)
Jul 14, 2016	18.75	18.82	18.61	18.65	1,431,631	-0.09(-0.48%)
Jul 13, 2016	18.81	18.84	18.57	18.74	3,121,616	-0.06(-0.33%)
Jul 12, 2016	18.94	19.03	18.75	18.80	2,810,571	-0.09(-0.47%)
Jul 11, 2016	18.82	18.92	18.65	18.89	2,389,480	+0.14(+0.76%)
Jul 08, 2016	18.38	18.76	18.30	18.75	2,446,956	+0.45(+2.45%)
Jul 07, 2016	18.59	18.59	18.25	18.30	3,788,522	-0.30(-1.64%)
Jul 06, 2016	18.60	18.84	18.51	18.60	4,108,789	-0.05(-0.29%)
Jul 05, 2016	18.45	18.69	18.36	18.66	1,779,213	+0.16(+0.87%)
Jul 01, 2016	18.42	18.50	18.50	18.50	2,458,780	+0.15(+0.83%)
Jun 30, 2016	18.15	18.34	18.02	18.34	2,761,089	+0.20(+1.09%)
Jun 29, 2016	18.00	18.33	17.94	18.15	5,180,687	+0.25(+1.40%)
Jun 28, 2016	17.31	17.96	17.27	17.89	6,180,739	+0.73(+4.28%)
Jun 27, 2016	17.02	17.32	16.95	17.16	6,597,579	+0.04(+0.21%)
Jun 24, 2016	16.63	17.17	16.54	17.12	7,583,557	+0.12(+0.68%)
Jun 23, 2016	16.96	17.09	16.93	17.01	3,730,692	+0.16(+0.96%)
Jun 22, 2016	16.79	16.89	16.71	16.85	2,956,391	+0.01(+0.05%)
Jun 21, 2016	16.70	16.86	16.62	16.84	2,349,032	+0.14(+0.86%)
Jun 20, 2016	16.51	16.75	16.48	16.69	3,288,969	+0.25(+1.53%)
Jun 17, 2016	16.08	16.50	16.04	16.44	6,271,974	+0.30(+1.89%)
Jun 16, 2016	16.01	16.17	15.91	16.14	1,751,734	+0.09(+0.56%)
Jun 15, 2016	15.74	16.11	15.71	16.05	3,314,339	+0.34(+2.17%)
Jun 14, 2016	16.00	16.03	15.70	15.71	2,294,105	-0.31(-1.96%)
Jun 13, 2016	16.18	16.18	15.99	16.02	2,320,678	-0.09(-0.56%)
Jun 10, 2016	16.00	16.15	15.97	16.11	1,682,600	-0.04(-0.22%)
Jun 09, 2016	16.09	16.20	16.00	16.15	1,501,917	+0.06(+0.39%)
Jun 08, 2016	15.90	16.11	15.87	16.09	1,198,758	+0.14(+0.90%)
Jun 07, 2016	15.93	16.03	15.87	15.94	2,307,265	+0.00(+0.00%)
Jun 06, 2016	16.26	16.31	15.91	15.94	3,052,880	-0.37(-2.25%)
Jun 03, 2016	16.46	16.61	16.27	16.31	1,190,430	-0.12(-0.76%)
Jun 02, 2016	16.45	16.51	16.33	16.43	1,468,830	-0.04(-0.22%)