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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

American Homes 4 Rent (0HEJ.L) LSE