American Homes 4 Rent (LON:0HEJ)
London · Delayed Price · Currency is GBP · Price in USD 33.50
-0.04 (-0.12%)
At close: Sep 17, 2025
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 33.50 | 33.50 | 33.18 | 33.18 | 33.18 | -0.95% | 3 |
| Sep 17, 2025 | 33.26 | 33.63 | 33.26 | 33.50 | 33.50 | -0.12% | 463 |
| Sep 16, 2025 | 33.50 | 33.61 | 33.50 | 33.54 | 33.54 | 0.49% | 36 |
| Sep 15, 2025 | 33.74 | 33.90 | 33.38 | 33.38 | 33.38 | -1.98% | 425 |
| Sep 12, 2025 | 34.44 | 34.52 | 33.99 | 34.05 | 33.75 | -1.17% | 261 |
| Sep 11, 2025 | 34.15 | 34.45 | 34.15 | 34.45 | 34.15 | 0.56% | 373 |
| Sep 10, 2025 | 34.75 | 34.75 | 34.26 | 34.26 | 33.96 | -0.71% | 44 |
| Sep 9, 2025 | 34.61 | 34.61 | 34.51 | 34.51 | 34.20 | -0.58% | 190 |
| Sep 8, 2025 | 34.59 | 34.75 | 34.53 | 34.71 | 34.40 | -0.34% | 285 |
| Sep 5, 2025 | 34.61 | 34.83 | 34.61 | 34.83 | 34.52 | 0.94% | 190 |
| Sep 4, 2025 | 35.00 | 35.00 | 34.50 | 34.50 | 34.20 | - | 412 |
| Sep 3, 2025 | 34.95 | 34.95 | 34.45 | 34.50 | 34.20 | -1.25% | 49 |
| Sep 2, 2025 | 35.48 | 35.48 | 34.94 | 34.94 | 34.63 | -2.10% | 46 |
| Aug 29, 2025 | 35.32 | 35.69 | 35.32 | 35.69 | 35.37 | 1.06% | 18 |
| Aug 28, 2025 | 35.31 | 35.31 | 35.31 | 35.31 | 35.00 | 0.43% | 2 |
| Aug 27, 2025 | 35.09 | 35.20 | 35.09 | 35.16 | 34.85 | 0.11% | 6 |
| Aug 26, 2025 | 35.52 | 35.52 | 35.01 | 35.12 | 34.81 | -1.27% | 10 |
| Aug 25, 2025 | 35.65 | 35.88 | 35.57 | 35.57 | 35.26 | -0.72% | 1 |
| Aug 22, 2025 | 35.53 | 35.83 | 35.48 | 35.83 | 35.51 | 2.45% | 50 |
| Aug 21, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.66 | -0.85% | 4 |
| Aug 20, 2025 | 35.29 | 35.29 | 35.27 | 35.27 | 34.96 | 1.03% | 7 |
| Aug 19, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.60 | 1.16% | 14 |
| Aug 18, 2025 | 34.70 | 34.70 | 34.44 | 34.51 | 34.21 | -0.46% | 1,541 |
| Aug 15, 2025 | 34.61 | 34.67 | 34.61 | 34.67 | 34.37 | 0.23% | 10 |
| Aug 14, 2025 | 34.65 | 34.65 | 34.59 | 34.59 | 34.29 | 0.32% | 13 |
| Aug 13, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.18 | 1.28% | 6 |
| Aug 12, 2025 | 34.05 | 34.13 | 34.00 | 34.04 | 33.74 | -1.06% | 21 |
| Aug 11, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.11 | -0.58% | 6 |
| Aug 8, 2025 | 35.03 | 35.03 | 34.60 | 34.61 | 34.31 | -0.52% | 66 |
| Aug 7, 2025 | 35.10 | 35.10 | 34.66 | 34.79 | 34.48 | -0.11% | 2 |
| Aug 6, 2025 | 35.13 | 35.15 | 34.83 | 34.83 | 34.52 | -2.05% | 11 |
| Aug 5, 2025 | 35.72 | 35.72 | 35.30 | 35.56 | 35.25 | -0.03% | 10 |
| Aug 4, 2025 | 35.29 | 35.57 | 35.29 | 35.57 | 35.26 | 1.13% | 2 |
| Aug 1, 2025 | 35.51 | 35.65 | 34.79 | 35.17 | 34.86 | 0.91% | 73 |
| Jul 31, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.55 | -2.56% | 7 |
| Jul 30, 2025 | 36.23 | 36.23 | 35.77 | 35.77 | 35.46 | 0.49% | 8 |
| Jul 29, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.28 | -0.51% | 834 |
| Jul 28, 2025 | 35.89 | 35.89 | 35.78 | 35.78 | 35.46 | -1.11% | 5 |
| Jul 25, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 35.86 | -0.60% | 12 |
| Jul 24, 2025 | 36.35 | 36.40 | 36.31 | 36.40 | 36.08 | -0.61% | 5 |
| Jul 23, 2025 | 36.66 | 36.66 | 36.63 | 36.63 | 36.30 | -0.01% | 62 |
| Jul 22, 2025 | 36.10 | 36.63 | 36.10 | 36.63 | 36.31 | 1.50% | 317 |
| Jul 21, 2025 | 36.19 | 36.19 | 36.09 | 36.09 | 35.77 | -0.48% | 4 |
| Jul 18, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 35.94 | 1.52% | 19 |
| Jul 16, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.41 | 0.89% | 1 |
| Jul 15, 2025 | 35.92 | 35.92 | 35.39 | 35.41 | 35.09 | -1.27% | 17 |
| Jul 14, 2025 | 35.90 | 35.91 | 35.83 | 35.86 | 35.54 | 0.90% | 221 |
| Jul 11, 2025 | 35.33 | 35.54 | 35.33 | 35.54 | 35.23 | -1.03% | 3 |
| Jul 10, 2025 | 35.47 | 35.91 | 35.47 | 35.91 | 35.59 | 0.84% | 16 |
| Jul 9, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.30 | -0.03% | 4 |