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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	32.95	32.89	32.89	32.95	32.89	55
October 17, 2025	32.31	32.46	32.46	32.59	32.31	273
October 16, 2025	32.63	32.6	32.6	32.95	32.6	471
October 15, 2025	33.03	32.65	32.65	33.06	32.65	660
October 14, 2025	33	33.18	33.18	33.18	32.94	304
October 13, 2025	32.7	32.77	32.77	32.77	32.7	378
October 10, 2025	32.63	32.57	32.57	32.63	32.32	180
October 09, 2025	32.85	32.73	32.73	32.91	32.73	261
October 08, 2025	32.31	32.57	32.57	32.57	32.21	370
October 07, 2025	32.56	32.49	32.83	32.83	32.49	420
October 06, 2025	32.87	32.52	32.52	32.87	32.31	385
October 03, 2025	32.68	32.84	32.84	32.84	32.68	473
October 02, 2025	32.5	32.53	32.53	32.62	32.5	215
October 01, 2025	33.41	32.94	32.94	33.41	32.94	218
September 30, 2025	32.56	32.98	32.98	32.98	32.49	2,217
September 29, 2025	32.56	32.56	32.56	32.56	32.56	160
September 26, 2025	32.62	32.72	32.72	32.85	32.53	202
September 25, 2025	32.82	32.68	32.68	32.82	32.58	161
September 24, 2025	33.11	32.97	32.97	33.11	32.97	717
September 23, 2025	33.4	33.4	33.4	33.4	33.4	183
September 22, 2025	33.56	33.32	33.32	33.58	33.17	557
September 19, 2025	33.27	33.54	33.54	33.54	33.27	415
September 18, 2025	33.5	33.18	33.18	33.5	33.18	3
September 17, 2025	33.26	33.5	33.5	33.63	33.26	463
September 16, 2025	33.5	33.54	33.54	33.61	33.5	36
September 15, 2025	33.74	33.38	33.38	33.9	33.38	425
September 12, 2025	34.44	34.02	34.02	34.44	34.02	231
September 11, 2025	34.15	34.45	34.45	34.45	34.15	373
September 10, 2025	34.75	34.26	34.26	34.75	34.26	44
September 09, 2025	34.6	34.51	34.51	34.61	34.51	190
September 08, 2025	34.59	34.71	34.71	34.73	34.56	6,620
September 05, 2025	34.71	34.83	34.83	34.83	34.71	188
September 04, 2025	35	34.5	34.5	35	34.5	619
September 03, 2025	34.95	34.5	34.5	34.95	34.45	50
September 02, 2025	35.48	34.94	34.94	35.48	34.94	46
August 29, 2025	35.32	35.69	35.69	35.69	35.32	12
August 28, 2025	35.31	35.31	35.31	35.31	35.31	37
August 27, 2025	35.09	35.16	35.16	35.2	35.09	6
August 26, 2025	35.52	35.12	35.12	35.52	35.01	10
August 22, 2025	35.53	35.65	35.65	35.83	35.48	50
August 21, 2025	34.97	34.97	34.97	34.97	34.97	4
August 20, 2025	35.29	35.27	35.27	35.29	35.27	7
August 19, 2025	34.91	34.91	34.91	34.91	34.91	14
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

American Homes 4 Rent (0HEJ.L) LSE