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 Aug 2026 (Fri) 34.30 34.30 34.30 34.30 5,459
13th Aug 2026 (Thu) 34.24 34.24 34.24 34.24 204
12th Aug 2026 (Wed) 33.70927 33.70927 33.70927 33.70927 12
11th Aug 2026 (Tue) 34.16153 34.16153 34.16153 34.16153 99
10th Aug 2026 (Mon) 34.25672 34.25672 34.25672 34.25672 171
7th Aug 2026 (Fri) 34.87 34.87 34.87 34.87 4
6th Aug 2026 (Thu) 34.25134 34.25134 34.25134 34.25134 157
5th Aug 2026 (Wed) 34.31 34.31 34.31 34.31 10
4th Aug 2026 (Tue) 34.55 34.55 34.55 34.55 109
3rd Aug 2026 (Mon) 34.45898 34.45898 34.45898 34.45898 13,641
31st Jul 2026 (Fri) 33.15 33.15 33.15 33.15 1
30th Jul 2026 (Thu) 33.00 33.00 33.00 33.00 520
29th Jul 2026 (Wed) 33.52 33.52 33.52 33.52 6
28th Jul 2026 (Tue) 33.75 33.75 33.75 33.75 107
27th Jul 2026 (Mon) 33.51 33.51 33.51 33.51 75
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
FTSE 100 Latest
Value10,750.11
Change-22.56