UK markets close in 6 hours 12 minutes

American Homes 4 Rent (0HEJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
35.35-0.22 (-0.61%)
As of 02:36PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.000.000.0035.3535.35720
23 Apr 202435.7135.7135.5735.5735.573
22 Apr 202435.3635.3635.2235.2235.2236
19 Apr 202435.3035.3735.3035.3735.3767
18 Apr 202434.7534.8534.7534.8534.852
17 Apr 202434.7734.9434.4734.9434.94108
16 Apr 202434.9034.9034.6534.7234.72468
15 Apr 202435.7935.7935.2035.2035.2019
12 Apr 202435.8335.8335.6735.6735.67143
11 Apr 202435.7935.8435.7935.8435.843
10 Apr 202435.8535.9035.5835.8235.82140
09 Apr 202436.8036.8036.4236.4836.4874
08 Apr 202436.1036.5336.1036.4436.4481,606
05 Apr 202435.5436.0735.4436.0736.0717
04 Apr 202436.2436.2636.1436.2636.26186
03 Apr 202435.9535.9535.9035.9035.906
02 Apr 202436.0436.0535.9036.0436.0412
28 Mar 202436.4236.8436.3136.6936.6938
27 Mar 202436.0936.3736.0436.1736.1793
26 Mar 202436.0136.0135.8835.8935.89220
25 Mar 202436.4536.4936.0936.0936.0928
22 Mar 202436.9736.9736.3336.3336.33618
21 Mar 202436.2536.3436.1936.3436.34191
20 Mar 202435.9136.2735.7536.2736.27285
19 Mar 202435.9636.0935.8735.8835.88236
18 Mar 202436.3136.3636.1136.1136.1116
15 Mar 202436.2436.3036.2236.2636.26510
14 Mar 202436.5236.6036.2836.4436.4486
14 Mar 20240.26 Dividend
13 Mar 202436.7537.0736.7236.9536.6912
12 Mar 202436.5836.8336.5236.8336.5724
11 Mar 202436.8336.9136.5536.7836.5255
08 Mar 202436.7736.8936.7336.7836.5212
07 Mar 202436.5936.5936.2936.5036.24568
06 Mar 202436.7636.7636.4636.5036.24263
05 Mar 202436.5237.0636.5236.8736.61285
04 Mar 202437.1237.3636.9137.0336.7739
01 Mar 202436.9136.9436.7136.7136.4568
29 Feb 202436.6637.0536.6636.9836.7215
28 Feb 202436.0036.6236.0036.5836.32276
27 Feb 202437.2437.7136.6636.7636.50716
26 Feb 202435.2435.6335.2435.3235.0726
23 Feb 202434.5234.8734.5234.5234.2842
22 Feb 202434.9434.9434.7434.7434.50500
21 Feb 202434.4234.7834.4234.7434.4924
20 Feb 202434.1534.6034.1534.4434.2063
19 Feb 2024------
16 Feb 202434.3434.5334.3434.5334.294
15 Feb 202434.4234.5434.3334.3434.10274
14 Feb 202434.1034.3434.0634.3434.10324
13 Feb 202433.9634.1733.7634.1733.9328
12 Feb 202435.3035.3435.0335.0334.7828
09 Feb 202435.0135.1634.8835.1634.9112
08 Feb 202434.6035.0034.6035.0034.751,266
07 Feb 202435.0035.0034.5134.5134.2717
06 Feb 202434.3134.8034.3134.7534.516
05 Feb 202434.9935.2434.7734.8934.6416
02 Feb 202435.3135.3335.0035.0034.7591
01 Feb 202434.8734.9634.6534.6534.401,058
31 Jan 202435.3935.6035.3935.5635.317
30 Jan 202435.5135.5135.3335.4535.2024
29 Jan 202434.8935.2734.8935.1334.8840
26 Jan 202434.8634.8634.8634.8634.623
25 Jan 202435.2935.2934.7434.8734.63667
24 Jan 202435.8235.8235.1135.1134.864
23 Jan 2024------
22 Jan 202435.8536.1035.8535.9835.73633
19 Jan 202435.7035.7035.7035.7035.457
18 Jan 202435.2535.2534.7734.7734.522
17 Jan 202434.9035.0734.8534.8534.6070
16 Jan 202435.7535.7535.1235.1234.8710
15 Jan 2024------
12 Jan 202436.0436.2135.8535.9635.7168
11 Jan 202435.8136.0835.8136.0835.83146
10 Jan 202436.2036.2036.0436.1935.9499
09 Jan 202435.8835.8835.7235.7235.477
08 Jan 202435.4835.7635.4835.7635.5122
05 Jan 202435.5035.5035.5035.5035.25-
04 Jan 202436.0836.0835.9435.9435.68177
03 Jan 202436.2236.4135.8936.1535.90291
02 Jan 202436.1836.7036.0736.5836.32176
29 Dec 202336.0736.0735.9336.0535.8047
28 Dec 202336.0536.2135.9636.0935.8450
27 Dec 2023------
22 Dec 202336.0936.2136.0036.1735.9243
21 Dec 202335.6035.6035.3135.3135.07251
20 Dec 202336.0736.1936.0736.1935.942
19 Dec 202336.1836.2235.8435.9835.7335
18 Dec 202335.7836.0735.6835.9935.73140
15 Dec 202336.0336.0335.2535.2535.00329
14 Dec 202337.0337.1036.5136.5136.25200
14 Dec 20230.22 Dividend
13 Dec 202335.5935.9835.4835.9535.4830
12 Dec 202334.9035.4834.9035.4735.0062
11 Dec 202335.0135.1535.0135.0834.622,470
08 Dec 202334.4634.6334.4334.5534.104
07 Dec 202334.8534.8534.5834.6734.22130
06 Dec 202335.5235.5234.9734.9734.511,010
05 Dec 202335.2335.5035.2335.4334.97504
04 Dec 202336.2936.4935.4635.7135.241,886
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...