American Homes 4 Rent (0HEJ.L) LSE

Currency In USD

0HEJ.L Historical Return

If you invested $1000 in American Homes 4 Rent (0HEJ.L) since IPO date, it would be worth $1,645.02 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $879.12, while $1000 invested 1 year ago would be worth $954.47. This corresponds to total returns of 64.5%, -12.09%, -4.55%, respectively, with annualized returns of 5.89%, -2.55%, -4.55%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HEJ.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	30.4	30.4	30.4	30.4	30.36	11
September 30, 2026	30.79	30.56	30.56	30.79	30.56	98
September 29, 2026	30.63	30.63	30.63	30.63	30.63	478
September 28, 2026	30.79	30.56	30.56	31.3	30.4	2,239
September 25, 2026	30.9	30.62	30.62	30.9	30.45	15
September 24, 2026	31.03	30.8	30.8	31.05	30.8	1,720
September 23, 2026	31.15	30.98	30.98	31.19	30.98	63
September 22, 2026	31.32	31.47	31.47	31.47	31.32	653
September 21, 2026	31.33	31.22	31.22	31.81	31.16	125
September 18, 2026	31.08	31.35	31.35	31.35	30.89	11
September 17, 2026	31.29	31.29	31.29	31.29	31.29	24
September 16, 2026	31.58	31.62	31.62	31.79	31.58	13,400
September 15, 2026	31.48	31.62	31.62	31.75	31.28	68
September 11, 2026	32.03	31.67	31.67	32.03	31.67	12
September 10, 2026	32.09	31.59	31.59	32.47	31.49	170
September 09, 2026	32.36	32.01	32.01	32.36	31.85	223
September 08, 2026	32.12	32.47	32.47	32.69	32.12	30
September 04, 2026	32.24	32.8	32.8	33.07	32.24	7
September 03, 2026	33.17	32.7	32.7	33.32	32.7	122
September 02, 2026	33.07	33.24	33.24	33.24	33.02	40
September 01, 2026	33.61	33.29	33.29	33.61	33	549
August 28, 2026	33.6	33.59	33.59	33.81	33.59	8
August 27, 2026	34.5	33.69	33.69	34.5	33.61	602
August 26, 2026	34.7	34.51	34.51	34.7	34.51	23
August 25, 2026	34.55	34.54	34.54	34.55	34.54	6,384
August 24, 2026	34.69	34.57	34.57	35	34.42	12,994
August 21, 2026	34.71	34.41	34.41	34.71	34.04	3
August 20, 2026	34.27	34.46	34.46	34.48	34.25	13
August 19, 2026	33.61	34.29	34.29	34.29	33.61	1
August 18, 2026	34.2	33.94	33.94	34.2	33.94	1
August 17, 2026	34.28	33.69	33.69	34.45	33.53	19
August 14, 2026	34.31	34.3	34.3	34.46	34.02	5,459
August 13, 2026	34.21	34.24	34.24	34.44	34.03	206
August 12, 2026	34.19	33.7	33.7	34.19	33.7	12
August 11, 2026	33.93	33.89	33.89	33.93	33.89	100
August 10, 2026	34.47	34.05	34.05	34.47	34.05	169
August 07, 2026	34.46	34.87	34.87	34.99	34.46	4
August 06, 2026	35	34.35	34.35	35.19	34.31	155
August 05, 2026	34.58	34.31	34.31	34.58	34.31	11
August 04, 2026	34.16	34.55	34.55	34.78	34.14	101
August 03, 2026	33.92	34.27	34.27	34.47	33.92	13,638
July 31, 2026	33.43	33.62	33.62	34.98	32.92	3
July 30, 2026	33.17	32.89	32.89	33.17	32.89	523
July 29, 2026	33.52	33.52	33.52	33.52	33.52	6
July 28, 2026	33.74	33.96	33.96	33.96	33.74	105
July 27, 2026	33.56	33.51	33.51	33.68	33.34	72
July 23, 2026	33.53	33.52	33.52	33.59	32.85	8
July 22, 2026	33.74	33.28	33.28	33.74	33.23	13
July 21, 2026	33.78	33.31	33.31	33.78	33.31	2,024
July 20, 2026	34.05	33.88	33.88	34.06	33.78	92
July 17, 2026	34.99	33.94	33.94	34.99	33.94	26
July 16, 2026	34.07	34.2	34.2	34.25	34.07	130
July 15, 2026	33.5	33.73	33.73	34.01	33.5	8
July 14, 2026	34.07	33.66	33.66	34.07	33.55	45
July 13, 2026	33.58	33.62	33.62	33.62	33.51	206
July 10, 2026	33.27	33.06	33.06	33.27	33.01	11
July 09, 2026	33.52	33.2	33.2	33.52	32.99	197
July 08, 2026	33.98	33.4	33.4	33.98	33.39	195
July 07, 2026	34.1	34.22	34.22	34.44	34.1	913
July 06, 2026	33.95	33.79	33.79	34.1	33.74	37