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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	30.77	31.2	30.62	31.2	30.6	41
January 12, 2026	31.62	31.24	31.24	31.62	31.14	68
January 09, 2026	31.54	31.44	31.44	31.54	30.78	151
January 08, 2026	30.65	31.56	31.56	31.56	30.65	1,035
January 07, 2026	32.55	30.57	30.57	32.56	29.87	3,628
January 06, 2026	31.71	31.71	31.71	31.71	31.71	3
January 05, 2026	31.82	31.81	31.81	31.85	31.66	859
January 02, 2026	31.86	31.68	31.68	31.96	31.68	267
December 31, 2025	31.89	32.07	32.02	32.19	31.89	33
December 30, 2025	32.18	32.26	32.26	32.26	32.18	366
December 29, 2025	31.93	31.92	31.92	31.93	31.92	2,120
December 24, 2025	31.85	31.85	31.85	31.85	31.85	40
December 23, 2025	31.28	31.49	31.49	31.49	31.28	252
December 22, 2025	31.14	31.37	31.37	31.37	31.09	444
December 19, 2025	31.4	31.39	31.39	31.4	31.26	2,042
December 18, 2025	31.89	31.89	31.89	31.89	31.89	0
December 17, 2025	31.89	31.89	31.89	31.89	31.89	241
December 16, 2025	31.46	31.29	31.29	31.46	31.29	69
December 15, 2025	31.22	31.09	31.09	31.25	31	4,654
December 12, 2025	31.35	30.97	30.66	31.35	30.97	227
December 11, 2025	31.16	31.28	30.97	31.43	31.16	2,397
December 10, 2025	30.65	30.65	30.35	30.65	30.65	7
December 09, 2025	30.43	30.39	30.1	30.43	30.39	211
December 08, 2025	30.65	30.63	30.33	30.81	30.63	233
December 05, 2025	30.88	30.99	30.69	31.09	30.88	145
December 04, 2025	31.51	31.27	31.27	31.51	31.27	574
December 03, 2025	31.94	31.63	31.63	31.94	31.63	402
December 02, 2025	31.98	31.84	31.84	31.98	31.76	386
December 01, 2025	31.86	32.1	32.1	32.17	31.84	206
November 28, 2025	31.92	32.25	32.25	32.25	31.92	216
November 26, 2025	31.8	32.23	32.23	32.23	31.8	296
November 25, 2025	32.39	32.38	32.38	32.65	32.38	4,024
November 24, 2025	32.53	32.46	32.46	32.53	32.33	391
November 21, 2025	32.2	32.06	32.27	32.56	32.06	389
November 20, 2025	32.07	31.99	31.99	32.07	31.99	18
November 19, 2025	32	31.6	31.6	32	31.59	1
November 18, 2025	31.83	31.83	31.83	31.83	31.83	281
November 17, 2025	31.98	32.12	32.12	32.19	31.98	475
November 14, 2025	32.06	32.01	32.01	32.06	31.96	443
November 12, 2025	32.18	32.35	32.35	32.35	32.18	464
November 11, 2025	31.68	32.01	32.01	32.01	31.68	94
November 10, 2025	31.74	31.7	31.7	32.01	31.7	632
November 07, 2025	31.82	31.82	31.82	31.82	31.82	378
November 06, 2025	31.7	31.7	31.7	31.7	31.7	216
November 05, 2025	32.28	32.09	32.09	32.28	31.99	636
November 04, 2025	31.76	31.7	31.7	31.76	31.7	315
November 03, 2025	31.48	31.47	31.47	31.54	31.1	2,150
October 31, 2025	31.88	31.47	31.47	32.14	31.23	894
October 30, 2025	31.93	32.41	32.41	33.28	31.87	609
October 29, 2025	32.29	31.83	31.83	32.29	31.83	606
October 28, 2025	33.06	32.68	32.68	33.06	32.67	406
October 27, 2025	33.31	33.33	33.33	33.33	33.08	349
October 24, 2025	33.2	33.31	33.31	33.31	33.2	203
October 23, 2025	33.01	33.09	33.09	33.09	32.88	189
October 22, 2025	33.28	33.29	33.29	33.29	33.01	27
October 21, 2025	32.92	33.24	33.24	33.24	32.92	372
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

American Homes 4 Rent (0HEJ.L) LSE