American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.78	19.83	19.37	19.46	2,494,561	-0.25(-1.29%)
Nov 29, 2017	19.50	19.76	19.48	19.72	1,870,721	+0.15(+0.79%)
Nov 28, 2017	19.72	19.80	19.48	19.56	1,441,684	-0.16(-0.83%)
Nov 27, 2017	19.88	19.96	19.72	19.72	1,466,009	-0.22(-1.09%)
Nov 24, 2017	19.82	19.99	19.71	19.94	2,608,955	+0.19(+0.96%)
Nov 22, 2017	19.82	19.87	19.75	19.75	1,263,725	-0.05(-0.23%)
Nov 21, 2017	19.62	19.81	19.61	19.80	1,279,857	+0.18(+0.92%)
Nov 20, 2017	19.43	19.70	19.30	19.62	2,057,931	+0.18(+0.93%)
Nov 17, 2017	19.66	19.75	19.43	19.43	1,927,145	-0.21(-1.06%)
Nov 16, 2017	19.51	19.81	19.41	19.64	4,660,695	+0.09(+0.46%)
Nov 15, 2017	19.84	19.94	19.52	19.55	4,242,031	-0.24(-1.24%)
Nov 14, 2017	19.98	20.04	19.75	19.80	2,118,123	-0.24(-1.22%)
Nov 13, 2017	20.01	20.15	19.79	20.04	2,363,433	-0.01(-0.05%)
Nov 10, 2017	19.89	20.23	19.85	20.05	2,529,610	+0.21(+1.05%)
Nov 09, 2017	19.79	19.90	19.72	19.84	2,341,968	+0.00(+0.00%)
Nov 08, 2017	19.83	19.93	19.80	19.84	1,795,727	-0.01(-0.05%)
Nov 07, 2017	19.63	20.00	19.63	19.85	3,417,616	+0.15(+0.78%)
Nov 06, 2017	19.57	19.75	19.46	19.70	3,123,557	+0.30(+1.54%)
Nov 03, 2017	19.21	19.49	18.55	19.40	9,608,925	-0.16(-0.83%)
Nov 02, 2017	19.46	19.65	19.41	19.56	1,677,214	+0.12(+0.61%)
Nov 01, 2017	19.23	19.49	19.23	19.44	1,805,773	+0.16(+0.85%)
Oct 31, 2017	19.35	19.45	19.23	19.28	1,324,395	-0.12(-0.61%)
Oct 30, 2017	19.48	19.52	19.34	19.40	1,131,561	-0.06(-0.33%)
Oct 27, 2017	19.37	19.53	19.29	19.46	1,116,757	+0.14(+0.75%)
Oct 26, 2017	19.39	19.44	19.29	19.32	1,150,395	-0.07(-0.37%)
Oct 25, 2017	19.50	19.64	19.34	19.39	1,787,565	-0.08(-0.42%)
Oct 24, 2017	19.66	19.72	19.39	19.47	1,652,359	-0.20(-1.01%)
Oct 23, 2017	19.66	19.69	19.46	19.67	1,727,987	+0.12(+0.60%)
Oct 20, 2017	19.43	19.61	19.35	19.55	2,043,818	+0.18(+0.94%)
Oct 19, 2017	19.43	19.48	19.36	19.37	1,456,090	-0.08(-0.42%)
Oct 18, 2017	19.63	19.65	19.45	19.45	1,977,708	-0.18(-0.92%)
Oct 17, 2017	19.46	19.74	19.45	19.63	1,650,521	+0.11(+0.56%)
Oct 16, 2017	19.72	19.72	19.47	19.52	1,885,868	-0.20(-1.01%)
Oct 13, 2017	19.72	19.78	19.55	19.72	1,335,459	+0.03(+0.14%)
Oct 12, 2017	19.68	19.71	19.57	19.70	1,057,941	+0.03(+0.14%)
Oct 11, 2017	19.75	19.78	19.57	19.67	1,278,339	-0.05(-0.23%)
Oct 10, 2017	19.66	19.83	19.58	19.72	1,869,499	+0.15(+0.79%)
Oct 09, 2017	19.51	19.66	19.46	19.56	1,162,453	+0.08(+0.42%)
Oct 06, 2017	19.71	19.71	19.43	19.48	2,008,174	-0.27(-1.38%)
Oct 05, 2017	19.76	19.82	19.61	19.75	2,721,837	+0.02(+0.09%)
Oct 04, 2017	19.63	19.78	19.54	19.73	1,658,351	+0.07(+0.37%)
Oct 03, 2017	19.74	19.84	19.58	19.66	990,837	-0.09(-0.46%)
Oct 02, 2017	19.79	19.86	19.69	19.75	1,666,620	+0.08(+0.41%)
Sep 29, 2017	19.64	19.84	19.62	19.67	2,548,431	-0.05(-0.23%)
Sep 28, 2017	19.91	19.91	19.38	19.72	4,310,163	-0.21(-1.05%)
Sep 27, 2017	19.92	20.20	19.89	19.92	3,616,145	-0.04(-0.18%)
Sep 26, 2017	19.97	20.01	19.75	19.96	1,779,268	+0.04(+0.18%)
Sep 25, 2017	19.71	19.98	19.69	19.92	1,376,192	+0.30(+1.52%)
Sep 22, 2017	19.90	19.95	19.62	19.62	1,084,819	-0.24(-1.19%)
Sep 21, 2017	19.89	20.12	19.80	19.86	1,712,891	-0.07(-0.36%)
Sep 20, 2017	20.04	20.15	19.72	19.93	2,371,917	-0.14(-0.68%)
Sep 19, 2017	20.30	20.31	20.02	20.07	2,524,397	-0.18(-0.89%)
Sep 18, 2017	20.02	20.25	20.02	20.25	2,140,566	+0.19(+0.95%)
Sep 15, 2017	19.91	20.10	19.77	20.06	2,958,697	+0.23(+1.14%)
Sep 14, 2017	19.74	19.89	19.65	19.83	2,386,633	+0.10(+0.50%)
Sep 13, 2017	19.81	19.91	19.63	19.73	2,992,224	-0.14(-0.68%)
Sep 12, 2017	20.19	20.19	19.72	19.87	1,322,017	-0.33(-1.61%)
Sep 11, 2017	19.59	20.33	19.59	20.19	3,070,132	+0.68(+3.47%)
Sep 08, 2017	19.76	19.77	19.50	19.52	3,087,954	-0.26(-1.33%)
Sep 07, 2017	19.85	19.96	19.59	19.78	2,896,018	+0.00(+0.00%)
Sep 06, 2017	19.92	20.03	19.76	19.78	1,353,695	-0.12(-0.59%)
Sep 05, 2017	20.17	20.29	19.69	19.90	2,117,080	-0.22(-1.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.