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
24th Jul 2026 (Fri) 33.45 33.45 33.45 33.45 15
23rd Jul 2026 (Thu) 33.52 33.52 33.52 33.52 6
22nd Jul 2026 (Wed) 33.28 33.28 33.28 33.28 10
21st Jul 2026 (Tue) 33.31 33.31 33.31 33.31 2,037
20th Jul 2026 (Mon) 33.65 33.65 33.65 33.65 93
17th Jul 2026 (Fri) 34.29 34.29 34.29 34.29 533
16th Jul 2026 (Thu) 34.20 34.20 34.20 34.20 130
15th Jul 2026 (Wed) 33.73 33.73 33.73 33.73 7
14th Jul 2026 (Tue) 33.66 33.66 33.66 33.66 43
13th Jul 2026 (Mon) 33.62 33.62 33.62 33.62 210
10th Jul 2026 (Fri) 33.06 33.06 33.06 33.06 10
9th Jul 2026 (Thu) 33.20 33.20 33.20 33.20 195
8th Jul 2026 (Wed) 33.40 33.40 33.40 33.40 196
7th Jul 2026 (Tue) 34.44 34.44 34.44 34.44 910
6th Jul 2026 (Mon) 33.66231 33.66231 33.66231 33.66231 34
3rd Jul 2026 (Fri) 33.95 33.95 33.95 33.95 0
2nd Jul 2026 (Thu) 33.88 33.88 33.88 33.88 2
1st Jul 2026 (Wed) 33.90 33.90 33.90 33.90 20
30th Jun 2026 (Tue) 33.85 33.85 33.85 33.85 16
29th Jun 2026 (Mon) 33.94 33.94 33.94 33.94 117
26th Jun 2026 (Fri) 33.85 33.85 33.85 33.85 503
25th Jun 2026 (Thu) 32.93 32.93 32.93 32.93 8
24th Jun 2026 (Wed) 32.53 32.53 32.53 32.53 438
23rd Jun 2026 (Tue) 32.35 32.35 32.35 32.35 1,047
22nd Jun 2026 (Mon) 31.60 31.60 31.60 31.60 380
19th Jun 2026 (Fri) 31.84 31.84 31.84 31.84 0
18th Jun 2026 (Thu) 32.31045 32.31045 32.31045 32.31045 1,239
17th Jun 2026 (Wed) 32.22 32.22 32.22 32.22 21
16th Jun 2026 (Tue) 32.58 32.58 32.58 32.58 168
15th Jun 2026 (Mon) 33.10 33.10 33.10 33.10 770
12th Jun 2026 (Fri) 33.31 33.31 33.31 33.31 4
11th Jun 2026 (Thu) 33.52367 33.52367 33.52367 33.52367 57
10th Jun 2026 (Wed) 33.39 33.39 33.39 33.39 14
9th Jun 2026 (Tue) 33.36 33.36 33.36 33.36 1,175
8th Jun 2026 (Mon) 32.71 32.71 32.71 32.71 390
5th Jun 2026 (Fri) 33.30 33.30 33.30 33.30 210
4th Jun 2026 (Thu) 32.61 32.61 32.61 32.61 193
3rd Jun 2026 (Wed) 32.40 32.40 32.40 32.40 497
2nd Jun 2026 (Tue) 32.06 32.06 32.06 32.06 584
1st Jun 2026 (Mon) 32.61 32.61 32.61 32.61 519
29th May 2026 (Fri) 32.30 32.30 32.30 32.30 282
28th May 2026 (Thu) 31.97 31.97 31.97 31.97 101
27th May 2026 (Wed) 32.34256 32.34256 32.34256 32.34256 1,195
26th May 2026 (Tue) 32.33 32.33 32.33 32.33 107
FTSE 100 Latest
Value10,736.23
Change97.06