American Homes 4 Rent (0HEJ.L) LSE

32.21

+0.52(+1.64%)

Updated at June 02 05:28PM

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 $1,742.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $918.19, while $1000 invested 1 year ago would be worth $889.29. This corresponds to total returns of 74.3%, -8.18%, -11.07%, respectively, with annualized returns of 6.87%, -1.7%, -11.07%.

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
June 02, 2026	32.32	32.21	32.21	32.38	31.91	585
June 01, 2026	32.49	31.69	31.69	32.73	31.56	521
May 29, 2026	32.31	32.3	32.3	32.49	32.1	283
May 28, 2026	32.05	31.97	31.97	32.08	31.97	101
May 27, 2026	31.94	32.16	32.16	32.17	31.94	258
May 26, 2026	32.21	32.3	32.3	32.5	32.21	108
May 22, 2026	32.24	32.18	32.18	32.24	31.94	70
May 21, 2026	32.22	32.05	32.05	32.22	31.92	3,548
May 20, 2026	31.89	31.89	31.89	31.89	31.89	6
May 19, 2026	31.95	31.79	31.79	31.95	31.71	34
May 18, 2026	30.98	31.38	31.38	31.47	30.98	265
May 15, 2026	31.19	30.71	30.71	31.23	30.63	317
May 14, 2026	31.51	31.63	31.63	31.63	31.5	119
May 13, 2026	31.31	31.37	31.37	31.48	31.31	21
May 12, 2026	31.83	31.57	31.57	31.83	31.57	135
May 11, 2026	32.15	31.96	31.96	32.62	31.96	106
May 08, 2026	32.16	32.14	32.14	32.16	32.14	19
May 07, 2026	32.5	32.41	32.41	32.76	32.24	213
May 06, 2026	32.39	32.6	32.6	32.72	32.25	132
May 05, 2026	32.32	32.29	32.29	32.32	31.71	63
May 01, 2026	31.72	31.78	31.78	31.78	31.72	249
April 30, 2026	31.59	31.96	31.96	32.06	31.59	1,147
April 29, 2026	31.49	31.56	31.56	31.56	31.4	104
April 28, 2026	30.81	31.29	31.29	31.31	30.81	570
April 27, 2026	30.7	30.67	30.67	30.7	30.52	570
April 24, 2026	31	30.53	30.53	31	30.49	6
April 23, 2026	30.5	30.46	30.46	30.5	30.46	6
April 22, 2026	30.57	30.04	30.04	30.57	30.04	116
April 21, 2026	31.07	30.85	30.85	31.19	30.78	116
April 20, 2026	30.75	31.12	31.12	31.12	30.53	96
April 17, 2026	30.28	30.67	30.67	30.67	30.28	32
April 16, 2026	30.01	30.02	30.02	30.5	30	114
April 15, 2026	30.18	30.22	30.22	30.49	30.04	144
April 14, 2026	30.1	29.99	29.99	30.1	29.7	160
April 13, 2026	29.9	29.65	29.65	29.91	29.52	112
April 10, 2026	29.75	29.72	29.72	29.99	29.72	1,618
April 09, 2026	29.26	29.8	29.8	29.8	29.26	107
April 08, 2026	29.26	29.46	29.46	29.75	29.26	14
April 07, 2026	29.41	29.44	29.44	29.44	29.31	665
April 02, 2026	28.32	28.88	28.88	28.88	28.32	12
April 01, 2026	28.33	28.16	28.16	28.33	27.84	46
March 31, 2026	28.34	27.82	27.79	28.34	27.79	205
March 30, 2026	27.64	27.8	27.98	28.11	27.42	400
March 27, 2026	27.61	27.46	27.46	27.61	27.42	8
March 26, 2026	27.54	27.98	27.91	28.09	27.26	430
March 25, 2026	27.84	27.53	27.53	27.84	27.53	20,150
March 24, 2026	27.35	27.76	27.76	27.76	27.25	416
March 23, 2026	27.48	27.58	27.58	27.78	27.48	167
March 20, 2026	28.42	27.44	27.62	28.42	27.44	109
March 19, 2026	28.17	28.07	28.26	28.31	28.04	125
March 18, 2026	28.42	28.42	28.45	28.42	28.42	23
March 17, 2026	28.71	28.6	28.6	28.94	28.6	53
March 16, 2026	28.68	28.6	28.6	28.71	28.37	214
March 13, 2026	28.67	28.72	28.72	28.72	28.5	205
March 12, 2026	28.96	28.74	28.32	28.97	28.74	190
March 11, 2026	28.8	28.74	28.41	28.92	28.7	280
March 10, 2026	29.27	29.09	28.75	29.66	29.09	199
March 09, 2026	29.37	29.38	29.04	29.38	29.27	5,280
March 06, 2026	29.99	29.79	29.44	30.06	29.6	1,160
March 05, 2026	29.8	29.71	29.37	29.8	29.71	449