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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	31.4	29.29	29.29	31.4	29.29	297
February 19, 2026	30.99	30.94	30.94	31.49	30.81	101
February 18, 2026	31.34	31.09	31.09	31.39	31.04	359
February 17, 2026	31.49	31.36	31.36	31.87	31.36	129
February 13, 2026	31.58	31.79	31.79	31.79	31.49	171
February 12, 2026	31.74	31.58	31.58	31.74	31.58	160
February 11, 2026	31.68	31.79	31.79	31.98	31.68	181
February 10, 2026	31.39	31.6	31.6	31.68	31.33	114
February 09, 2026	30.66	30.86	30.86	30.87	30.66	1,088
February 06, 2026	31.1	30.79	30.79	31.1	30.75	523
February 05, 2026	31.13	31.05	31.05	31.13	30.92	217
February 04, 2026	30.53	31.42	31.42	31.52	30.53	512
February 03, 2026	30.94	30.4	30.4	30.94	30.2	818
February 02, 2026	31.27	30.96	30.96	31.27	30.93	2,925
January 30, 2026	30.73	30.72	30.72	30.79	30.72	54
January 29, 2026	30.7	30.75	30.75	30.98	30.7	16
January 28, 2026	31.39	31.1	31.1	31.49	31.1	258
January 27, 2026	31.76	31.77	31.77	31.77	31.76	110
January 26, 2026	31.92	31.92	31.92	31.92	31.92	34
January 23, 2026	31.32	31.92	31.79	31.95	31.32	427
January 22, 2026	32.06	31.79	31.79	32.22	31.79	82
January 21, 2026	31.92	31.92	31.92	31.92	31.92	24
January 20, 2026	32.13	31.86	31.86	32.13	31.58	91
January 16, 2026	31.57	31.69	31.57	31.69	31.57	11
January 15, 2026	31.89	31.94	31.94	32.1	31.34	44
January 14, 2026	31.28	31.46	31.46	31.59	31.28	129
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

American Homes 4 Rent (0HEJ.L) LSE