American Healthcare REIT, Inc. AHR
NYSE · Amerika Birleşik Devletleri · Finans
$51,50+0,80 (+%1,59)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |