American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	30.53	31.61	30.47	31.59	3,047,252	+0.53(+1.72%)
Nov 29, 2022	30.08	31.08	30.07	31.05	3,127,022	+0.85(+2.81%)
Nov 28, 2022	30.58	30.92	30.15	30.20	1,728,198	-0.71(-2.29%)
Nov 25, 2022	30.88	31.00	30.69	30.91	511,084	+0.28(+0.90%)
Nov 23, 2022	30.69	30.92	30.47	30.63	1,549,757	-0.08(-0.25%)
Nov 22, 2022	30.56	30.76	30.36	30.71	2,827,199	+0.32(+1.07%)
Nov 21, 2022	30.06	30.62	29.90	30.39	2,096,066	-0.18(-0.59%)
Nov 18, 2022	30.27	30.58	30.03	30.57	2,710,027	+0.72(+2.40%)
Nov 17, 2022	29.71	30.06	29.54	29.85	2,153,133	-0.22(-0.73%)
Nov 16, 2022	30.37	30.47	30.01	30.07	1,888,876	-0.36(-1.19%)
Nov 15, 2022	30.33	30.52	30.00	30.43	3,071,925	+0.51(+1.69%)
Nov 14, 2022	30.41	30.56	29.85	29.93	2,469,308	-0.69(-2.25%)
Nov 11, 2022	31.05	31.34	30.54	30.62	2,912,271	-0.43(-1.38%)
Nov 10, 2022	29.70	31.05	29.21	31.05	3,145,610	+2.54(+8.91%)
Nov 09, 2022	28.64	29.06	28.46	28.50	1,913,914	-0.17(-0.60%)
Nov 08, 2022	28.43	28.93	28.32	28.68	1,676,014	+0.25(+0.87%)
Nov 07, 2022	29.44	29.62	28.29	28.43	3,847,849	-0.87(-2.97%)
Nov 04, 2022	29.38	29.50	28.03	29.30	5,131,653	-0.43(-1.45%)
Nov 03, 2022	29.76	29.97	29.33	29.73	2,092,586	-0.43(-1.43%)
Nov 02, 2022	30.51		30.10	30.16	2,799,495	-0.33(-1.10%)
Nov 01, 2022	30.71	30.76	30.23	30.49	1,777,866	-0.02(-0.06%)
Oct 31, 2022	30.30	30.85	30.30	30.51	2,437,864	-0.04(-0.13%)
Oct 28, 2022	29.78	30.63	29.62	30.55	3,198,743	+0.58(+1.94%)
Oct 27, 2022	30.95	30.95	29.70	29.97	6,142,018	-1.28(-4.10%)
Oct 26, 2022	31.26	31.70	31.19	31.25	2,232,413	-0.08(-0.24%)
Oct 25, 2022	30.54	31.40	30.49	31.32	1,831,213	+1.04(+3.44%)
Oct 24, 2022	30.83	30.99	30.14	30.28	2,489,080	-0.29(-0.94%)
Oct 21, 2022	30.36	30.62	29.80	30.57	1,722,716	+0.41(+1.36%)
Oct 20, 2022	30.27	30.61	30.02	30.16	1,883,181	+0.08(+0.25%)
Oct 19, 2022	30.35	30.48	29.79	30.08	2,225,131	-0.65(-2.11%)
Oct 18, 2022	30.56	31.15	30.56	30.73	1,953,027	+0.52(+1.71%)
Oct 17, 2022	29.63	30.39	29.63	30.21	1,851,773	+1.05(+3.60%)
Oct 14, 2022	30.42	30.54	29.13	29.16	1,381,671	-0.90(-2.99%)
Oct 13, 2022	29.15	30.22	28.90	30.06	2,032,756	+0.38(+1.29%)
Oct 12, 2022	30.49	30.52	29.67	29.68	2,391,133	-0.81(-2.66%)
Oct 11, 2022	29.87	30.65	29.65	30.49	2,204,488	+0.57(+1.92%)
Oct 10, 2022	30.57	30.68	29.86	29.92	2,551,068	-0.53(-1.76%)
Oct 07, 2022	31.26	31.40	30.22	30.45	1,928,224	-1.06(-3.36%)
Oct 06, 2022	31.72	32.00	31.32	31.51	3,059,431	-0.30(-0.93%)
Oct 05, 2022	32.57	32.88	31.43	31.81	1,958,048	-0.99(-3.03%)
Oct 04, 2022	32.18	32.91	32.18	32.80	4,169,068	+0.85(+2.66%)
Oct 03, 2022	31.76	32.19	31.28	31.95	1,909,792	+0.61(+1.95%)
Sep 30, 2022	31.59	31.64	31.18	31.34	3,219,384	+0.11(+0.34%)
Sep 29, 2022	31.38	31.45	30.87	31.24	2,915,555	-0.37(-1.18%)
Sep 28, 2022	31.39	31.81	30.75	31.61	2,170,160	+0.54(+1.75%)
Sep 27, 2022	31.72	31.98	30.93	31.06	2,670,802	-0.50(-1.57%)
Sep 26, 2022	32.35	32.41	31.37	31.56	2,986,037	-1.00(-3.08%)
Sep 23, 2022	32.26	33.03	32.23	32.56	2,741,748	+0.07(+0.21%)
Sep 22, 2022	32.37	32.73	31.88	32.50	2,380,103	+0.08(+0.24%)
Sep 21, 2022	32.93	33.19	32.42	32.42	1,787,177	-0.31(-0.93%)
Sep 20, 2022	33.56	33.56	32.64	32.73	2,001,141	-1.13(-3.33%)
Sep 19, 2022	33.63	33.87	33.36	33.85	1,528,730	-0.23(-0.67%)
Sep 16, 2022	33.99	34.14	33.54	34.08	4,753,927	+0.05(+0.14%)
Sep 15, 2022	34.42	34.63	33.98	34.03	1,498,263	-0.49(-1.41%)
Sep 14, 2022	34.90	34.90	34.22	34.52	1,997,782	-0.30(-0.85%)
Sep 13, 2022	35.07	35.50	34.64	34.82	3,299,278	-0.75(-2.11%)
Sep 12, 2022	35.41	35.97	35.36	35.57	2,233,465	+0.35(+1.00%)
Sep 09, 2022	34.99	35.36	34.65	35.22	1,723,553	+0.33(+0.95%)
Sep 08, 2022	34.69	35.15	34.57	34.88	2,289,596	+0.00(+0.00%)
Sep 07, 2022	34.20	34.99	34.02	34.88	2,522,883	+0.68(+2.00%)
Sep 06, 2022	33.59	35.02	33.59	34.20	5,295,218	+0.90(+2.71%)
Sep 02, 2022	33.91	34.07	33.24	33.30	2,157,514	-0.35(-1.05%)

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.