American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	18.74	19.07	18.74	19.05	2,001,250	+0.33(+1.76%)
Nov 29, 2018	18.59	18.75	18.48	18.72	1,419,485	+0.06(+0.34%)
Nov 28, 2018	18.45	18.74	18.44	18.66	1,623,450	+0.18(+0.99%)
Nov 27, 2018	18.39	18.51	18.25	18.48	2,410,278	+0.12(+0.65%)
Nov 26, 2018	18.43	18.43	18.20	18.36	1,844,172	+0.21(+1.16%)
Nov 23, 2018	18.15	18.28	18.03	18.15	693,396	+0.00(+0.00%)
Nov 21, 2018		18.15	18.15	18.15	0	+0.06(+0.35%)
Nov 20, 2018	17.98	18.09	17.84	18.08	2,223,705	+0.03(+0.15%)
Nov 19, 2018	17.95	18.16	17.89	18.05	3,006,312	-0.07(-0.40%)
Nov 16, 2018	18.01	18.21	17.96	18.13	2,885,544	-0.05(-0.25%)
Nov 15, 2018	18.44	18.45	18.16	18.17	2,517,731	-0.38(-2.07%)
Nov 14, 2018	18.74	18.76	18.51	18.56	2,153,250	-0.19(-1.02%)
Nov 13, 2018	18.71	18.85	18.65	18.75	1,550,621	+0.05(+0.29%)
Nov 12, 2018	18.75	18.89	18.70	18.70	1,273,794	-0.07(-0.39%)
Nov 09, 2018	18.85	18.99	18.71	18.77	1,939,695	+0.05(+0.24%)
Nov 08, 2018	18.47	18.80	18.43	18.72	3,488,980	+0.26(+1.39%)
Nov 07, 2018	18.29	18.49	18.17	18.47	2,546,050	+0.27(+1.51%)
Nov 06, 2018	18.03	18.37	18.02	18.19	3,904,380	+0.20(+1.12%)
Nov 05, 2018	18.17	18.33	17.93	17.99	5,228,295	-0.26(-1.40%)
Nov 02, 2018	18.78	19.21	17.94	18.25	6,649,479	-0.93(-4.86%)
Nov 01, 2018	19.34	19.44	19.16	19.18	1,951,758	-0.09(-0.47%)
Oct 31, 2018	19.43	19.56	19.27	19.27	2,119,882	-0.12(-0.61%)
Oct 30, 2018	19.31	19.55	19.21	19.39	2,509,521	+0.14(+0.71%)
Oct 29, 2018	19.21	19.54	19.12	19.25	2,090,984	+0.21(+1.10%)
Oct 26, 2018	19.37	19.37	18.94	19.04	1,862,505	-0.35(-1.79%)
Oct 25, 2018	19.08	19.45	19.02	19.39	2,894,652	+0.36(+1.87%)
Oct 24, 2018	19.02	19.24	18.94	19.03	2,876,726	+0.02(+0.10%)
Oct 23, 2018	18.63	19.10	18.57	19.02	2,284,216	+0.29(+1.56%)
Oct 22, 2018	19.00	19.06	18.72	18.72	1,591,351	-0.27(-1.40%)
Oct 19, 2018	19.02	19.18	18.90	18.99	1,575,285	+0.00(+0.00%)
Oct 18, 2018	18.96	19.12	18.85	18.99	1,242,569	+0.02(+0.10%)
Oct 17, 2018	18.93	19.13	18.87	18.97	1,916,383	+0.01(+0.05%)
Oct 16, 2018	18.69	19.12	18.48	18.96	3,591,848	+0.33(+1.77%)
Oct 15, 2018	18.48	18.79	18.47	18.63	3,238,471	+0.15(+0.79%)
Oct 12, 2018	18.70	18.74	18.38	18.48	2,245,612	-0.05(-0.30%)
Oct 11, 2018	19.10	19.10	18.50	18.54	3,178,829	-0.54(-2.83%)
Oct 10, 2018	19.22	19.26	19.05	19.08	3,181,129	-0.18(-0.95%)
Oct 09, 2018	19.34	19.39	18.88	19.26	2,065,049	-0.02(-0.09%)
Oct 08, 2018	19.08	19.41	19.08	19.28	1,858,896	+0.16(+0.86%)
Oct 05, 2018	19.15	19.21	19.04	19.12	2,078,768	-0.03(-0.14%)
Oct 04, 2018	19.05	19.25	18.85	19.14	3,021,115	-0.03(-0.14%)
Oct 03, 2018	19.48	19.52	19.09	19.17	3,834,889	-0.30(-1.55%)
Oct 02, 2018	19.58	19.72	19.35	19.47	6,262,599	-0.23(-1.16%)
Oct 01, 2018	20.03	20.12	19.70	19.70	2,883,259	-0.32(-1.60%)
Sep 28, 2018	19.74	20.05	19.71	20.02	4,692,508	+0.30(+1.53%)
Sep 27, 2018	19.99	20.06	19.71	19.72	3,087,591	-0.24(-1.19%)
Sep 26, 2018	20.42	20.47	19.94	19.96	2,858,456	-0.44(-2.15%)
Sep 25, 2018	20.44	20.61	20.37	20.40	1,379,529	-0.03(-0.13%)
Sep 24, 2018	20.77	20.84	20.37	20.42	1,549,316	-0.38(-1.85%)
Sep 21, 2018	20.74	20.90	20.73	20.81	2,551,201	+0.07(+0.35%)
Sep 20, 2018	20.51	20.75	20.46	20.73	1,688,958	+0.24(+1.16%)
Sep 19, 2018	20.79	20.86	20.49	20.50	1,772,143	-0.27(-1.28%)
Sep 18, 2018	20.87	20.96	20.65	20.76	1,712,018	-0.16(-0.74%)
Sep 17, 2018	20.55	20.92	20.52	20.92	2,581,967	+0.35(+1.69%)
Sep 14, 2018	20.64	20.66	20.46	20.57	1,814,617	-0.13(-0.62%)
Sep 13, 2018	20.49	20.76	20.41	20.70	1,887,682	+0.28(+1.39%)
Sep 12, 2018	20.58	20.62	20.31	20.41	3,946,220	-0.16(-0.80%)
Sep 11, 2018	20.77	20.86	20.57	20.58	3,051,282	-0.28(-1.36%)
Sep 10, 2018	20.97	21.03	20.84	20.86	1,813,628	-0.01(-0.04%)
Sep 07, 2018	21.16	21.20	20.83	20.87	2,052,086	-0.20(-0.95%)
Sep 06, 2018	21.07	21.18	20.98	21.07	2,752,368	+0.04(+0.17%)
Sep 05, 2018	20.86	21.05	20.73	21.04	1,825,964	+0.12(+0.57%)

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.