American Homes 4 Rent - 0HEJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34.7	34.51	34.44	34.7	34.44	2,931
August 15, 2025	34.61	34.61	34.61	34.61	34.61	10
August 14, 2025	34.65	34.59	34.59	34.65	34.59	26
August 13, 2025	34.48	34.48	34.48	34.48	34.48	11
August 12, 2025	34.05	34	34	34.13	34	21
August 11, 2025	34.41	34.41	34.41	34.41	34.41	6
August 08, 2025	35.03	34.61	34.61	35.03	34.6	66
August 07, 2025	35.1	34.79	34.79	35.1	34.66	2
August 06, 2025	35.13	34.83	34.83	35.15	34.83	3
August 05, 2025	35.72	35.56	35.56	35.72	35.3	10
August 04, 2025	35.29	35.44	35.44	35.44	35.29	2
August 01, 2025	35.51	35.52	35.52	35.65	34.79	73
July 31, 2025	34.86	34.86	34.86	34.86	34.86	7
July 30, 2025	36.23	35.77	35.77	36.23	35.77	8
July 29, 2025	35.6	35.6	35.6	35.6	35.6	834
July 28, 2025	35.89	35.78	35.78	35.89	35.78	5
July 25, 2025	36.18	36.18	36.18	36.18	36.18	4
July 24, 2025	36.35	36.4	36.4	36.4	36.31	5
July 23, 2025	36.66	36.63	36.63	36.66	36.63	62
July 22, 2025	36.1	36.63	36.63	36.63	36.1	317
July 21, 2025	36.19	36.09	36.09	36.19	36.09	4
July 18, 2025	36.26	36.26	36.26	36.26	36.26	18
July 16, 2025	35.72	35.72	35.72	35.72	35.72	1
July 15, 2025	35.92	35.41	35.41	35.92	35.39	17
July 14, 2025	35.9	35.85	35.85	35.91	35.83	221
July 11, 2025	35.33	35.54	35.54	35.54	35.33	3
July 10, 2025	35.47	35.91	35.91	35.91	35.47	16
July 09, 2025	35.61	35.61	35.61	35.61	35.61	4
July 08, 2025	35.62	35.53	35.53	35.62	35.43	2
July 07, 2025	35.6	35.47	35.47	35.72	35.47	51
July 03, 2025	35.7	35.66	35.66	35.75	35.66	564
July 02, 2025	36	35.28	35.28	36	35.26	37
July 01, 2025	35.88	35.88	35.88	36.06	35.88	43
June 30, 2025	35.53	35.78	35.78	35.81	35.53	6
June 27, 2025	35.96	35.96	35.96	35.96	35.96	1
June 26, 2025	36.02	36.05	36.05	36.05	36.02	2
June 25, 2025	35.88	35.92	35.92	35.92	35.88	15
June 24, 2025	36.83	36.8	36.8	36.92	36.68	40
June 23, 2025	36.58	36.85	36.85	36.99	36.58	65
June 20, 2025	36.67	36.53	36.53	36.67	36.23	61
June 18, 2025	36.66	36.66	36.66	36.66	36.66	8
June 17, 2025	36.15	36.24	36.24	36.37	36.15	501
June 16, 2025	36.48	36.48	36.48	36.48	36.48	2
June 12, 2025	36.12	36.61	36.31	36.61	36.12	5
June 11, 2025	36.59	36.77	36.47	36.77	36.59	1
June 10, 2025	36.64	36.88	36.58	36.88	36.64	37
June 09, 2025	37.22	36.65	36.35	37.22	36.6	2
June 06, 2025	36.9	36.65	36.35	37.04	36.63	337
June 05, 2025	36.94	36.99	36.69	36.99	36.93	282
June 04, 2025	37.63	37.33	37.02	37.63	37.08	105
June 03, 2025	36.99	37.33	37.33	37.33	36.99	111
June 02, 2025	37.77	37.53	37.53	37.77	37.3	5
May 30, 2025	37.67	37.51	37.51	37.67	37.51	7
May 29, 2025	37.09	37.49	37.49	37.49	37.09	7
May 28, 2025	37.75	37.27	37.27	37.75	37.27	23
May 27, 2025	37.76	37.48	37.48	37.76	37.48	4
May 23, 2025	37.38	37.38	37.38	37.38	37.38	17
May 22, 2025	37.3	37.59	37.59	37.61	37.3	3
May 20, 2025	38.51	38.62	38.62	38.64	38.51	63
May 19, 2025	38.41	38.36	38.36	38.41	38.36	2

American Homes 4 Rent (0HEJ.L) LSE