American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	20.19	20.35	20.19	20.27	1,677,667	+0.07(+0.36%)
May 30, 2017	20.18	20.28	20.07	20.19	1,320,981	+0.03(+0.13%)
May 26, 2017	20.20	20.27	20.09	20.17	1,373,814	+0.01(+0.04%)
May 25, 2017	20.58	20.58	20.15	20.16	2,452,990	-0.33(-1.63%)
May 24, 2017	20.32	20.56	20.28	20.49	1,135,055	+0.14(+0.66%)
May 23, 2017	20.22	20.43	20.13	20.36	1,446,148	+0.23(+1.17%)
May 22, 2017	20.06	20.22	19.98	20.12	2,349,221	+0.11(+0.54%)
May 19, 2017	19.96	20.37	19.89	20.01	3,409,361	+0.03(+0.14%)
May 18, 2017	20.03	20.05	19.86	19.99	2,948,590	-0.01(-0.05%)
May 17, 2017	20.01	20.20	19.95	19.99	1,643,651	-0.06(-0.32%)
May 16, 2017	20.36	20.40	19.99	20.06	1,598,072	-0.30(-1.46%)
May 15, 2017	20.11	20.44	20.10	20.36	1,475,163	+0.24(+1.21%)
May 12, 2017	20.32	20.36	20.09	20.11	1,542,625	-0.17(-0.84%)
May 11, 2017	19.97	20.38	19.84	20.28	3,049,320	+0.38(+1.90%)
May 10, 2017	20.05	20.21	19.89	19.90	2,204,051	-0.14(-0.68%)
May 09, 2017	20.15	20.19	19.96	20.04	2,244,657	-0.09(-0.45%)
May 08, 2017	20.10	20.18	20.01	20.13	2,580,805	+0.05(+0.22%)
May 05, 2017	20.48	20.78	20.07	20.09	2,585,373	-0.38(-1.85%)
May 04, 2017	20.67	20.67	20.31	20.46	1,827,446	-0.22(-1.05%)
May 03, 2017	20.74	20.80	20.49	20.68	1,180,618	+0.03(+0.13%)
May 02, 2017	20.96	21.00	20.57	20.65	1,247,240	-0.29(-1.38%)
May 01, 2017	20.88	21.07	20.81	20.94	1,397,316	+0.15(+0.74%)
Apr 28, 2017	21.04	21.04	20.68	20.79	1,309,653	-0.25(-1.20%)
Apr 27, 2017	20.74	21.19	20.74	21.04	1,385,887	+0.24(+1.17%)
Apr 26, 2017	21.19	21.19	20.79	20.80	1,917,029	-0.38(-1.79%)
Apr 25, 2017	21.10	21.32	21.03	21.18	1,402,569	+0.09(+0.43%)
Apr 24, 2017	21.33	21.41	20.69	21.09	1,741,774	-0.22(-1.02%)
Apr 21, 2017	21.21	21.34	21.13	21.30	1,265,674	+0.00(+0.00%)
Apr 20, 2017	21.30	21.42	21.15	21.30	1,868,770	+0.02(+0.09%)
Apr 19, 2017	21.42	21.46	21.27	21.28	992,663	-0.14(-0.67%)
Apr 18, 2017	21.33	21.49	21.25	21.43	1,102,378	+0.16(+0.76%)
Apr 17, 2017	21.00	21.27	20.99	21.27	750,395	+0.32(+1.51%)
Apr 13, 2017	20.96	21.01	20.82	20.95	2,068,769	-0.07(-0.34%)
Apr 12, 2017	21.17	21.22	21.00	21.02	1,784,634	-0.17(-0.81%)
Apr 11, 2017	21.10	21.26	21.02	21.19	1,188,841	+0.09(+0.43%)
Apr 10, 2017	21.42	21.42	21.03	21.10	1,554,055	-0.32(-1.47%)
Apr 07, 2017	21.35	21.46	21.27	21.42	2,966,591	+0.12(+0.55%)
Apr 06, 2017	21.15	21.36	21.10	21.30	2,312,138	+0.20(+0.94%)
Apr 05, 2017	21.14	21.18	21.00	21.10	1,950,478	+0.02(+0.09%)
Apr 04, 2017	20.70	21.21	20.62	21.09	2,487,574	+0.40(+1.92%)
Apr 03, 2017	20.72	20.76	20.54	20.69	2,334,131	-0.02(-0.09%)
Mar 31, 2017	20.71	20.82	20.64	20.71	2,229,621	-0.02(-0.09%)
Mar 30, 2017	20.66	20.82	20.63	20.73	1,439,111	+0.05(+0.22%)
Mar 29, 2017	20.72	20.75	20.50	20.68	2,964,865	-0.03(-0.13%)
Mar 28, 2017	20.89	20.96	20.57	20.71	2,612,486	-0.18(-0.86%)
Mar 27, 2017	21.01	21.12	20.77	20.89	2,704,983	-0.20(-0.94%)
Mar 24, 2017	21.35	21.43	21.09	21.09	2,797,294	-0.11(-0.51%)
Mar 23, 2017	20.66	21.35	20.64	21.19	10,107,612	+0.24(+1.16%)
Mar 22, 2017	20.73	21.05	20.64	20.95	1,745,329	+0.29(+1.40%)
Mar 21, 2017	20.84	20.91	20.59	20.66	1,565,480	-0.14(-0.69%)
Mar 20, 2017	20.91	21.00	20.77	20.81	1,723,319	-0.11(-0.52%)
Mar 17, 2017	20.69	20.93	20.59	20.91	4,692,147	+0.34(+1.67%)
Mar 16, 2017	20.27	20.62	20.25	20.57	3,441,846	+0.31(+1.51%)
Mar 15, 2017	20.11	20.43	20.05	20.27	2,785,117	+0.15(+0.76%)
Mar 14, 2017	20.09	20.28	19.95	20.11	1,942,328	-0.04(-0.18%)
Mar 13, 2017	20.09	20.30	20.04	20.15	2,026,135	+0.09(+0.45%)
Mar 10, 2017	20.10	20.22	19.91	20.06	1,927,720	+0.10(+0.50%)
Mar 09, 2017	20.43	20.48	19.84	19.96	2,224,359	-0.45(-2.20%)
Mar 08, 2017	20.62	20.64	20.32	20.41	2,299,173	-0.28(-1.35%)
Mar 07, 2017	20.82	20.93	20.54	20.69	3,701,123	-0.22(-1.03%)
Mar 06, 2017	21.12	21.13	20.84	20.90	1,674,180	-0.19(-0.90%)
Mar 03, 2017	21.25	21.33	20.99	21.09	3,060,481	-0.05(-0.26%)
Mar 02, 2017	21.07	21.23	20.83	21.15	2,958,083	+0.08(+0.38%)

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.