American Healthcare REIT, Inc. AHR
NYSE · United States · Finance
$51.64+0.95 (+1.87%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $51.52 | +1.64% | $50.92 | $51.53 | $50.57 | 228.42K |
| 2026-10-01 | $50.69 | -1.11% | $51.44 | $51.44 | $50.36 | 2.88M |
| 2026-09-30 | $51.26 | -1.57% | $51.80 | $51.80 | $51.21 | 3.15M |
| 2026-09-29 | $52.08 | +0.35% | $52.02 | $52.45 | $51.62 | 2.62M |
| 2026-09-28 | $51.90 | -0.23% | $52.04 | $52.47 | $51.64 | 2.05M |
| 2026-09-25 | $52.02 | -0.55% | $52.30 | $52.48 | $51.90 | 2.72M |
| 2026-09-24 | $52.31 | +1.18% | $52.09 | $52.84 | $51.83 | 2.46M |
| 2026-09-23 | $51.70 | +0.02% | $51.51 | $52.30 | $51.31 | 3.87M |
| 2026-09-22 | $51.69 | -1.17% | $52.25 | $52.33 | $51.61 | 2.77M |
| 2026-09-21 | $52.30 | +0.29% | $53.15 | $53.15 | $52.11 | 2.66M |
| 2026-09-18 | $52.15 | -1.88% | $52.80 | $52.86 | $51.93 | 11.99M |
| 2026-09-17 | $53.15 | +0.02% | $53.40 | $53.76 | $53.10 | 3.07M |
| 2026-09-16 | $53.14 | +0.09% | $53.02 | $53.82 | $52.80 | 3.51M |
| 2026-09-15 | $53.09 | -0.58% | $53.77 | $53.99 | $52.88 | 4.34M |
| 2026-09-14 | $53.40 | -0.34% | $54.40 | $54.72 | $53.39 | 3.02M |
| 2026-09-11 | $53.58 | -0.89% | $54.12 | $54.69 | $53.50 | 2.16M |
| 2026-09-10 | $54.06 | +0.54% | $54.10 | $54.86 | $53.96 | 2.13M |
| 2026-09-09 | $53.77 | -1.52% | $54.86 | $54.86 | $53.63 | 2.60M |
| 2026-09-08 | $54.60 | -0.22% | $54.25 | $55.48 | $54.00 | 2.33M |
| 2026-09-04 | $54.72 | -1.87% | $55.16 | $55.99 | $54.69 | 2.32M |
| 2026-09-03 | $55.76 | -0.80% | $55.60 | $56.26 | $55.25 | 2.85M |
| 2026-09-02 | $56.21 | -0.58% | $56.59 | $56.78 | $55.69 | 1.90M |
| 2026-09-01 | $56.54 | +2.41% | $55.39 | $56.71 | $55.28 | 3.17M |
| 2026-08-31 | $55.21 | -0.58% | $55.37 | $55.49 | $54.89 | 1.87M |
| 2026-08-28 | $55.53 | -1.68% | $56.75 | $56.81 | $55.46 | 1.34M |
| 2026-08-27 | $56.48 | -1.19% | $56.50 | $56.92 | $56.22 | 2.28M |
| 2026-08-26 | $57.16 | +0.19% | $57.13 | $57.46 | $56.80 | 2.60M |
| 2026-08-25 | $57.05 | +1.53% | $56.09 | $57.24 | $55.76 | 5.29M |
| 2026-08-24 | $56.19 | +0.46% | $56.16 | $56.85 | $55.65 | 2.56M |
| 2026-08-21 | $55.93 | +0.29% | $56.09 | $56.24 | $55.02 | 1.99M |
| 2026-08-20 | $55.77 | +1.03% | $55.01 | $56.16 | $55.01 | 2.29M |
| 2026-08-19 | $55.20 | +1.43% | $55.24 | $55.25 | $54.30 | 1.86M |
| 2026-08-18 | $54.42 | -0.48% | $55.10 | $55.36 | $54.35 | 2.15M |
| 2026-08-17 | $54.68 | +0.68% | $54.43 | $54.71 | $54.05 | 2.87M |
| 2026-08-14 | $54.31 | +1.32% | $54.01 | $54.52 | $53.54 | 4.37M |
| 2026-08-13 | $53.60 | +1.92% | $53.17 | $53.88 | $52.52 | 3.10M |
| 2026-08-12 | $52.59 | -0.19% | $52.80 | $53.25 | $52.53 | 5.96M |
| 2026-08-11 | $52.69 | -5.01% | $53.25 | $53.31 | $52.33 | 9.65M |
| 2026-08-10 | $55.47 | -2.24% | $56.70 | $56.70 | $55.10 | 2.00M |
| 2026-08-07 | $56.74 | +3.71% | $55.80 | $57.40 | $55.80 | 2.50M |
| 2026-08-06 | $54.71 | -1.42% | $56.00 | $56.04 | $54.49 | 2.05M |
| 2026-08-05 | $55.50 | +1.89% | $54.75 | $55.79 | $54.42 | 2.27M |
| 2026-08-04 | $54.47 | -1.18% | $54.34 | $54.83 | $53.18 | 2.34M |
| 2026-08-03 | $55.12 | -0.86% | $55.00 | $55.52 | $54.72 | 1.62M |
| 2026-07-31 | $55.60 | -0.23% | $55.50 | $56.41 | $54.83 | 1.55M |
| 2026-07-30 | $55.73 | -3.11% | $57.25 | $57.91 | $55.24 | 2.08M |
| 2026-07-29 | $57.52 | -0.35% | $58.46 | $58.62 | $56.72 | 2.72M |
| 2026-07-28 | $57.72 | +0.47% | $58.31 | $58.70 | $57.51 | 3.04M |
| 2026-07-27 | $57.45 | +0.02% | $57.50 | $57.85 | $57.18 | 2.17M |
| 2026-07-24 | $57.44 | +1.88% | $56.70 | $57.48 | $56.47 | 2.16M |
| 2026-07-23 | $56.38 | -1.23% | $56.23 | $57.59 | $56.06 | 2.02M |
| 2026-07-22 | $57.08 | -0.90% | $57.75 | $58.02 | $56.85 | 1.76M |
| 2026-07-21 | $57.60 | +1.66% | $57.00 | $57.99 | $56.76 | 2.93M |
| 2026-07-20 | $56.66 | -0.87% | $57.10 | $57.56 | $56.44 | 1.77M |
| 2026-07-17 | $57.16 | +1.01% | $56.98 | $57.74 | $56.74 | 2.14M |
| 2026-07-16 | $56.59 | +4.43% | $54.12 | $56.66 | $54.00 | 3.15M |
| 2026-07-15 | $54.19 | -0.99% | $54.75 | $55.08 | $53.92 | 2.37M |
| 2026-07-14 | $54.73 | +0.70% | $54.63 | $54.80 | $53.83 | 2.00M |
| 2026-07-13 | $54.35 | +1.46% | $54.02 | $54.51 | $53.65 | 1.46M |
| 2026-07-10 | $53.57 | -0.50% | $53.97 | $54.13 | $52.49 | 1.76M |
| 2026-07-09 | $53.84 | -1.43% | $54.38 | $54.86 | $53.78 | 2.07M |
| 2026-07-08 | $54.62 | -0.56% | $55.00 | $55.32 | $54.06 | 3.31M |
| 2026-07-07 | $54.93 | +2.04% | $54.18 | $55.61 | $54.00 | 5.23M |
| 2026-07-06 | $53.83 | -2.20% | $55.10 | $55.75 | $53.39 | 3.73M |
| 2026-07-02 | $55.04 | +2.59% | $54.07 | $55.09 | $53.83 | 4.86M |
| 2026-07-01 | $53.65 | +2.88% | $52.25 | $54.08 | $52.03 | 4.74M |
| 2026-06-30 | $52.15 | +0.29% | $50.69 | $52.74 | $50.58 | 5.00M |
| 2026-06-29 | $52.00 | +1.96% | $51.45 | $52.00 | $50.98 | 3.21M |
| 2026-06-26 | $51.00 | +0.16% | $51.12 | $51.84 | $50.29 | 27.92M |
| 2026-06-25 | $50.92 | +1.64% | $50.09 | $51.50 | $49.44 | 4.18M |
| 2026-06-24 | $50.10 | +2.94% | $48.63 | $50.19 | $48.56 | 3.76M |
| 2026-06-23 | $48.67 | +3.20% | $48.00 | $49.17 | $47.65 | 3.50M |
| 2026-06-22 | $47.16 | +1.38% | $47.05 | $47.44 | $46.30 | 2.89M |
| 2026-06-18 | $46.52 | 0.00% | $46.70 | $46.84 | $45.76 | 7.31M |
| 2026-06-17 | $46.52 | -0.75% | $46.36 | $47.04 | $46.17 | 2.43M |
| 2026-06-16 | $46.87 | +0.86% | $46.68 | $47.01 | $46.14 | 2.22M |
| 2026-06-15 | $46.47 | -0.73% | $46.54 | $47.51 | $46.24 | 3.01M |
| 2026-06-12 | $46.81 | +0.56% | $46.54 | $47.39 | $46.29 | 1.82M |
| 2026-06-11 | $46.55 | -0.58% | $47.17 | $47.73 | $46.53 | 2.01M |
| 2026-06-10 | $46.82 | +0.24% | $47.39 | $47.58 | $46.35 | 1.78M |
| 2026-06-09 | $46.71 | +2.21% | $46.08 | $47.39 | $45.69 | 3.70M |
| 2026-06-08 | $45.70 | -3.75% | $47.55 | $47.77 | $44.81 | 4.23M |
| 2026-06-05 | $47.48 | +2.39% | $46.16 | $47.87 | $45.88 | 1.76M |
| 2026-06-04 | $46.37 | -0.47% | $47.31 | $48.02 | $45.79 | 2.13M |
| 2026-06-03 | $46.59 | +0.45% | $46.17 | $47.02 | $46.10 | 2.31M |
| 2026-06-02 | $46.38 | -1.80% | $47.38 | $47.84 | $46.35 | 1.65M |
| 2026-06-01 | $47.23 | -3.40% | $48.32 | $48.90 | $47.11 | 1.74M |
| 2026-05-29 | $48.89 | -1.15% | $49.42 | $49.42 | $48.19 | 3.61M |
| 2026-05-28 | $49.46 | -1.98% | $50.96 | $50.96 | $49.39 | 3.23M |
| 2026-05-27 | $50.46 | -1.06% | $51.07 | $51.07 | $50.40 | 2.05M |