American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	14.13	14.38	14.06	14.19	2,743,388	+0.10(+0.69%)
Jun 29, 2015	14.38	14.42	14.09	14.09	969,541	-0.28(-1.97%)
Jun 26, 2015	14.28	14.39	14.23	14.38	1,515,120	+0.04(+0.25%)
Jun 25, 2015	14.44	14.50	14.32	14.34	1,218,477	-0.09(-0.61%)
Jun 24, 2015	14.70	14.70	14.41	14.43	2,332,525	-0.24(-1.63%)
Jun 23, 2015	14.74	14.77	14.62	14.67	924,045	-0.04(-0.30%)
Jun 22, 2015	14.85	14.92	14.71	14.71	1,244,669	-0.13(-0.89%)
Jun 19, 2015	14.90	14.95	14.75	14.85	1,789,471	-0.01(-0.06%)
Jun 18, 2015	14.77	14.98	14.77	14.85	1,186,027	+0.10(+0.66%)
Jun 17, 2015	14.66	14.81	14.51	14.76	1,367,219	+0.11(+0.72%)
Jun 16, 2015	14.64	14.77	14.57	14.65	2,073,931	+0.03(+0.18%)
Jun 15, 2015	14.93	14.97	14.59	14.62	2,889,741	-0.34(-2.25%)
Jun 12, 2015	15.18	15.26	14.94	14.96	3,747,378	-0.17(-1.11%)
Jun 11, 2015	15.17	15.31	15.07	15.13	4,897,737	+0.04(+0.29%)
Jun 10, 2015	14.95	15.17	14.90	15.08	1,899,891	+0.13(+0.88%)
Jun 09, 2015	14.85	14.97	14.76	14.95	1,297,263	+0.17(+1.13%)
Jun 08, 2015	14.56	14.80	14.47	14.78	1,462,540	+0.25(+1.70%)
Jun 05, 2015	14.63	14.66	14.51	14.54	1,972,449	-0.20(-1.38%)
Jun 04, 2015	14.88	14.90	14.71	14.74	1,125,910	-0.12(-0.83%)
Jun 03, 2015	14.82	14.88	14.78	14.86	1,277,376	+0.01(+0.06%)
Jun 02, 2015	14.81	14.95	14.81	14.85	2,075,784	+0.05(+0.36%)
Jun 01, 2015	14.77	14.85	14.71	14.80	1,297,443	+0.08(+0.54%)
May 29, 2015	14.72	14.73	14.59	14.72	1,759,468	+0.04(+0.24%)
May 28, 2015	14.73	14.79	14.61	14.69	870,387	-0.07(-0.48%)
May 27, 2015	14.78	14.79	14.71	14.76	2,188,491	-0.02(-0.12%)
May 26, 2015	14.83	14.88	14.73	14.78	1,632,813	-0.06(-0.42%)
May 22, 2015	14.88	14.84	14.84	14.84	979,116	-0.02(-0.12%)
May 21, 2015	14.83	14.91	14.81	14.85	1,218,592	+0.01(+0.06%)
May 20, 2015	14.82	14.88	14.78	14.85	900,619	+0.07(+0.48%)
May 19, 2015	14.71	14.85	14.68	14.78	1,038,366	+0.07(+0.48%)
May 18, 2015	14.49	14.72	14.49	14.71	1,177,016	+0.16(+1.09%)
May 15, 2015	14.50	14.71	14.49	14.55	626,314	+0.04(+0.24%)
May 14, 2015	14.42	14.53	14.40	14.51	751,228	+0.11(+0.80%)
May 13, 2015	14.68	14.76	14.37	14.40	1,225,809	-0.24(-1.63%)
May 12, 2015	14.71	14.75	14.48	14.63	1,000,801	-0.12(-0.84%)
May 11, 2015	14.75	14.99	14.72	14.76	2,027,327	-0.05(-0.36%)
May 08, 2015	14.83	14.90	14.44	14.81	2,665,902	+0.17(+1.14%)
May 07, 2015	14.58	14.71	14.52	14.64	1,085,468	+0.09(+0.61%)
May 06, 2015	14.60	14.63	14.48	14.55	1,019,647	-0.06(-0.42%)
May 05, 2015	14.87	14.90	14.53	14.62	1,397,856	-0.24(-1.60%)
May 04, 2015	14.85	14.96	14.80	14.85	656,106	+0.01(+0.06%)
May 01, 2015	14.89	15.00	14.80	14.85	956,147	-0.05(-0.36%)
Apr 30, 2015	15.04	15.04	14.82	14.90	942,631	-0.15(-1.00%)
Apr 29, 2015	15.15	15.20	15.01	15.05	976,546	-0.14(-0.93%)
Apr 28, 2015	15.13	15.22	15.07	15.19	1,043,525	+0.04(+0.23%)
Apr 27, 2015	15.19	15.31	15.10	15.15	766,563	-0.02(-0.12%)
Apr 24, 2015	15.09	15.20	15.07	15.17	773,664	+0.09(+0.58%)
Apr 23, 2015	15.09	15.15	15.00	15.08	386,141	+0.00(+0.00%)
Apr 22, 2015	15.08	15.19	15.04	15.08	654,996	+0.00(+0.00%)
Apr 21, 2015	15.05	15.10	14.99	15.08	916,418	+0.06(+0.41%)
Apr 20, 2015	15.06	15.09	14.97	15.02	794,774	-0.04(-0.23%)
Apr 17, 2015	15.03	15.10	14.97	15.06	1,881,294	-0.07(-0.47%)
Apr 16, 2015	15.04	15.15	15.04	15.13	951,905	+0.03(+0.18%)
Apr 15, 2015	15.17	15.17	15.08	15.10	1,663,142	-0.03(-0.18%)
Apr 14, 2015	15.08	15.24	15.05	15.13	991,336	+0.04(+0.29%)
Apr 13, 2015	15.19	15.21	15.08	15.08	813,576	-0.11(-0.75%)
Apr 10, 2015	15.23	15.29	15.09	15.20	1,635,567	+0.04(+0.29%)
Apr 09, 2015	15.27	15.34	15.09	15.15	1,641,360	-0.13(-0.87%)
Apr 08, 2015	15.08	15.30	15.00	15.29	1,523,609	+0.21(+1.40%)
Apr 07, 2015	15.12	15.23	14.97	15.08	3,703,171	-0.02(-0.12%)
Apr 06, 2015	14.74	15.10	14.74	15.09	7,251,421	+0.37(+2.52%)
Apr 02, 2015	14.57	14.72	14.72	14.72	1,988,500	+0.13(+0.91%)

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.