Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

American Homes (0HEJ) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Nov 2025 (Fri) 32.20593 32.20593 32.20593 32.20593 443
13th Nov 2025 (Thu) 31.60573 31.60573 31.60573 31.60573 2
12th Nov 2025 (Wed) 32.07881 32.07881 32.07881 32.07881 464
11th Nov 2025 (Tue) 31.5121 31.5121 31.5121 31.5121 95
10th Nov 2025 (Mon) 31.89749 31.89749 31.89749 31.89749 632
7th Nov 2025 (Fri) 31.57778 31.57778 31.57778 31.57778 200
6th Nov 2025 (Thu) 31.73113 31.73113 31.73113 31.73113 216
5th Nov 2025 (Wed) 32.14881 32.14881 32.14881 32.14881 631
4th Nov 2025 (Tue) 32.14881 32.14881 32.14881 32.14881 506
3rd Nov 2025 (Mon) 31.36797 31.36797 31.36797 31.36797 2,149
31st Oct 2025 (Fri) 33.11578 33.11578 33.11578 33.11578 892
30th Oct 2025 (Thu) 33.11578 33.11578 33.11578 33.11578 602
29th Oct 2025 (Wed) 31.99942 31.99942 31.99942 31.99942 602
28th Oct 2025 (Tue) 32.94764 32.94764 32.94764 32.94764 397
27th Oct 2025 (Mon) 32.94764 32.94764 32.94764 32.94764 347
24th Oct 2025 (Fri) 33.53521 33.53521 33.53521 33.53521 201
23rd Oct 2025 (Thu) 33.53521 33.53521 33.53521 33.53521 185
22nd Oct 2025 (Wed) 33.06263 33.06263 33.06263 33.06263 24
21st Oct 2025 (Tue) 32.89468 32.89468 32.89468 32.89468 373
20th Oct 2025 (Mon) 32.24847 32.24847 32.24847 32.24847 51
17th Oct 2025 (Fri) 32.24847 32.24847 32.24847 32.24847 273
16th Oct 2025 (Thu) 32.80927 32.80927 32.80927 32.80927 468
15th Oct 2025 (Wed) 32.80927 32.80927 32.80927 32.80927 660
14th Oct 2025 (Tue) 33.48196 33.48196 33.48196 33.48196 302
13th Oct 2025 (Mon) 32.51332 32.51332 32.51332 32.51332 376
10th Oct 2025 (Fri) 32.51332 32.51332 32.51332 32.51332 134
9th Oct 2025 (Thu) 32.18673 32.18673 32.18673 32.18673 225
8th Oct 2025 (Wed) 32.18673 32.18673 32.18673 32.18673 297
7th Oct 2025 (Tue) 32.21082 32.21082 32.21082 32.21082 338
6th Oct 2025 (Mon) 32.46795 32.46795 32.46795 32.46795 383
3rd Oct 2025 (Fri) 32.5002 32.5002 32.5002 32.5002 471
2nd Oct 2025 (Thu) 32.5002 32.5002 32.5002 32.5002 36
1st Oct 2025 (Wed) 33.29295 33.29295 33.29295 33.29295 217
30th Sep 2025 (Tue) 32.98969 32.98969 32.98969 32.98969 2,221
29th Sep 2025 (Mon) 32.4395 32.4395 32.4395 32.4395 82
26th Sep 2025 (Fri) 32.78331 32.78331 32.78331 32.78331 201
25th Sep 2025 (Thu) 32.79276 32.79276 32.79276 32.79276 161
24th Sep 2025 (Wed) 32.95453 32.95453 32.95453 32.95453 715
23rd Sep 2025 (Tue) 33.14397 33.14397 33.14397 33.14397 183
22nd Sep 2025 (Mon) 33.14397 33.14397 33.14397 33.14397 555
19th Sep 2025 (Fri) 33.14397 33.14397 33.14397 33.14397 414
18th Sep 2025 (Thu) 33.14397 33.14397 33.14397 33.14397 3
17th Sep 2025 (Wed) 33.14397 33.14397 33.14397 33.14397 462
16th Sep 2025 (Tue) 33.17702 33.17702 33.17702 33.17702 34
15th Sep 2025 (Mon) 34.40589 34.40589 34.40589 34.40589 424
FTSE 100 Latest
Value9,698.37
Change-109.31