American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	23.57	23.61	23.37	23.55	2,256,543	+0.01(+0.04%)
Aug 29, 2019	23.55	23.66	23.46	23.55	1,769,872	+0.07(+0.31%)
Aug 28, 2019	23.33	23.50	23.29	23.47	1,439,954	+0.11(+0.47%)
Aug 27, 2019	23.58	23.59	23.35	23.36	1,585,757	-0.09(-0.39%)
Aug 26, 2019	23.36	23.54	23.25	23.45	1,867,708	+0.20(+0.87%)
Aug 23, 2019	23.66	23.74	23.21	23.25	2,387,077	-0.37(-1.56%)
Aug 22, 2019	23.28	23.74	23.23	23.62	2,442,772	+0.38(+1.62%)
Aug 21, 2019	23.17	23.28	23.06	23.24	1,626,225	+0.12(+0.52%)
Aug 20, 2019	23.33	23.34	23.10	23.12	1,136,681	-0.11(-0.48%)
Aug 19, 2019	23.07	23.28	22.91	23.23	801,339	+0.29(+1.28%)
Aug 16, 2019	22.72	23.10	22.68	22.94	3,686,117	+0.24(+1.06%)
Aug 15, 2019	22.40	22.79	22.36	22.70	1,967,866	+0.38(+1.69%)
Aug 14, 2019	22.50	22.62	22.28	22.32	1,836,893	-0.27(-1.18%)
Aug 13, 2019	22.62	22.68	22.33	22.59	1,094,013	-0.05(-0.20%)
Aug 12, 2019	22.86	22.89	22.56	22.63	1,347,545	-0.17(-0.77%)
Aug 09, 2019	22.82	22.92	22.60	22.81	1,398,624	-0.06(-0.28%)
Aug 08, 2019	22.55	22.92	22.37	22.87	1,560,966	+0.44(+1.97%)
Aug 07, 2019	22.33	22.63	22.04	22.43	2,027,400	+0.14(+0.62%)
Aug 06, 2019	22.16	22.46	21.99	22.29	3,026,611	+0.20(+0.92%)
Aug 05, 2019	22.22	22.25	21.87	22.09	3,013,280	-0.20(-0.91%)
Aug 02, 2019	22.37	22.45	22.25	22.29	1,467,692	-0.04(-0.16%)
Aug 01, 2019	22.16	22.54	22.04	22.33	2,331,726	+0.04(+0.17%)
Jul 31, 2019	22.91	23.10	22.23	22.29	5,127,604	-0.57(-2.50%)
Jul 30, 2019	23.00	23.32	22.80	22.86	4,591,873	-0.34(-1.47%)
Jul 29, 2019	23.09	23.29	23.05	23.20	1,502,933	+0.21(+0.92%)
Jul 26, 2019	23.03	23.09	22.89	22.99	2,574,624	+0.06(+0.24%)
Jul 25, 2019	23.09	23.21	22.92	22.94	1,439,538	-0.13(-0.56%)
Jul 24, 2019	23.26	23.26	22.91	23.07	3,244,215	-0.10(-0.44%)
Jul 23, 2019	22.97	23.26	22.84	23.17	1,350,958	+0.28(+1.21%)
Jul 22, 2019	22.93	23.03	22.77	22.89	1,254,842	-0.02(-0.08%)
Jul 19, 2019	23.41	23.47	22.90	22.91	1,485,067	-0.49(-2.09%)
Jul 18, 2019	23.41	23.46	23.25	23.40	1,285,293	+0.01(+0.04%)
Jul 17, 2019	23.59	23.63	23.21	23.39	1,217,265	-0.12(-0.51%)
Jul 16, 2019	23.60	23.70	23.49	23.51	1,640,087	-0.17(-0.70%)
Jul 15, 2019	23.49	23.77	23.45	23.67	1,913,746	+0.22(+0.94%)
Jul 12, 2019	23.31	23.55	23.25	23.45	1,337,267	+0.15(+0.63%)
Jul 11, 2019	23.94	23.94	23.20	23.31	2,467,020	-0.52(-2.20%)
Jul 10, 2019	23.54	23.87	23.49	23.83	2,136,101	+0.37(+1.57%)
Jul 09, 2019	23.19	23.47	23.19	23.46	1,550,161	+0.23(+0.99%)
Jul 08, 2019	23.10	23.31	23.07	23.23	1,396,699	+0.10(+0.44%)
Jul 05, 2019	22.93	23.20	22.66	23.13	1,906,968	+0.08(+0.36%)
Jul 03, 2019	22.91	23.09	22.87	23.05	1,545,773	+0.19(+0.85%)
Jul 02, 2019	22.56	22.91	22.49	22.86	1,923,017	+0.37(+1.64%)
Jul 01, 2019	22.61	22.66	22.16	22.49	1,377,471	+0.10(+0.45%)
Jun 28, 2019	22.24	22.61	22.22	22.39	4,585,194	+0.16(+0.70%)
Jun 27, 2019	22.18	22.32	22.16	22.23	1,335,302	+0.16(+0.71%)
Jun 26, 2019	22.39	22.40	21.97	22.07	1,927,656	-0.35(-1.56%)
Jun 25, 2019	22.76	22.90	22.41	22.42	1,808,558	-0.38(-1.66%)
Jun 24, 2019	23.08	23.11	22.80	22.80	1,374,780	-0.21(-0.92%)
Jun 21, 2019	23.31	23.31	22.91	23.01	2,483,077	-0.35(-1.50%)
Jun 20, 2019	23.33	23.48	23.20	23.36	2,026,907	+0.15(+0.63%)
Jun 19, 2019	22.97	23.29	22.93	23.21	3,070,524	+0.21(+0.92%)
Jun 18, 2019	23.08	23.22	22.87	23.00	2,071,948	+0.00(+0.00%)
Jun 17, 2019	22.76	23.02	22.76	23.00	1,514,060	+0.24(+1.05%)
Jun 14, 2019	22.84	22.88	22.73	22.76	1,322,280	-0.07(-0.32%)
Jun 13, 2019	22.68	22.84	22.64	22.84	1,032,806	+0.14(+0.61%)
Jun 12, 2019	22.70	22.85	22.66	22.70	2,070,415	-0.02(-0.08%)
Jun 11, 2019	22.63	22.86	22.56	22.72	2,116,801	-0.07(-0.32%)
Jun 10, 2019	22.81	22.90	22.65	22.79	1,764,755	+0.01(+0.04%)
Jun 07, 2019	22.95	22.99	22.73	22.78	1,312,339	-0.08(-0.36%)
Jun 06, 2019	22.93	22.95	22.65	22.86	1,649,734	-0.01(-0.04%)
Jun 05, 2019	22.48	22.91	22.47	22.87	1,640,458	+0.41(+1.84%)
Jun 04, 2019	22.48	22.52	22.18	22.46	1,665,934	+0.04(+0.16%)