American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
47.60
+0.46 (0.98%)
At close: Apr 7, 2026, 4:00 PM EDT
48.40
+0.80 (1.68%)
After-hours: Apr 7, 2026, 7:01 PM EDT
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 47.03 | 47.72 | 46.91 | 47.60 | 47.60 | 0.98% | 2,430,630 |
| Apr 6, 2026 | 47.47 | 47.89 | 46.85 | 47.14 | 47.14 | -1.98% | 2,148,939 |
| Apr 2, 2026 | 47.32 | 48.53 | 47.17 | 48.09 | 48.09 | 1.20% | 1,911,677 |
| Apr 1, 2026 | 47.57 | 47.82 | 47.00 | 47.52 | 47.52 | 0.76% | 1,659,823 |
| Mar 31, 2026 | 47.14 | 47.89 | 46.70 | 47.16 | 47.16 | 0.49% | 2,676,496 |
| Mar 30, 2026 | 47.73 | 47.73 | 46.69 | 46.93 | 46.68 | -0.42% | 1,860,654 |
| Mar 27, 2026 | 47.46 | 47.76 | 47.09 | 47.13 | 46.88 | -0.59% | 1,274,230 |
| Mar 26, 2026 | 47.65 | 48.06 | 47.26 | 47.41 | 47.16 | -1.11% | 1,232,066 |
| Mar 25, 2026 | 48.55 | 48.89 | 47.77 | 47.94 | 47.68 | -0.64% | 2,101,482 |
| Mar 24, 2026 | 47.64 | 48.58 | 47.21 | 48.25 | 47.99 | 0.37% | 2,531,371 |
| Mar 23, 2026 | 49.31 | 49.34 | 47.96 | 48.07 | 47.81 | -0.08% | 3,147,075 |
| Mar 20, 2026 | 50.63 | 50.77 | 47.88 | 48.11 | 47.85 | -5.89% | 7,716,650 |
| Mar 19, 2026 | 52.39 | 52.72 | 50.80 | 51.12 | 50.85 | -2.76% | 2,516,945 |
| Mar 18, 2026 | 53.11 | 53.24 | 52.55 | 52.57 | 52.29 | -0.87% | 2,938,061 |
| Mar 17, 2026 | 52.89 | 53.37 | 52.43 | 53.03 | 52.75 | 0.63% | 2,347,086 |
| Mar 16, 2026 | 52.84 | 53.55 | 52.52 | 52.70 | 52.42 | 1.04% | 2,966,993 |
| Mar 13, 2026 | 52.73 | 53.34 | 51.82 | 52.16 | 51.88 | 0.06% | 3,066,760 |
| Mar 12, 2026 | 52.41 | 52.91 | 51.50 | 52.13 | 51.85 | -1.27% | 2,894,720 |
| Mar 11, 2026 | 52.34 | 53.12 | 52.20 | 52.80 | 52.52 | -0.34% | 2,820,355 |
| Mar 10, 2026 | 51.99 | 53.69 | 51.89 | 52.98 | 52.70 | 1.51% | 3,585,468 |
| Mar 9, 2026 | 51.71 | 52.35 | 50.71 | 52.19 | 51.91 | 1.32% | 2,611,509 |
| Mar 6, 2026 | 51.34 | 52.09 | 51.23 | 51.51 | 51.24 | -1.17% | 2,300,703 |
| Mar 5, 2026 | 51.26 | 52.18 | 50.91 | 52.12 | 51.84 | 0.48% | 3,109,981 |
| Mar 4, 2026 | 52.14 | 52.20 | 51.31 | 51.87 | 51.59 | -0.95% | 3,077,997 |
| Mar 3, 2026 | 51.87 | 52.85 | 51.41 | 52.37 | 52.09 | -1.00% | 2,206,764 |
| Mar 2, 2026 | 52.24 | 53.36 | 51.70 | 52.90 | 52.62 | 1.26% | 2,684,382 |
| Feb 27, 2026 | 52.76 | 54.67 | 51.88 | 52.24 | 51.96 | -1.79% | 5,080,380 |
| Feb 26, 2026 | 53.22 | 53.54 | 52.72 | 53.19 | 52.91 | 0.51% | 2,319,513 |
| Feb 25, 2026 | 52.61 | 53.19 | 52.52 | 52.92 | 52.64 | 0.80% | 1,623,625 |
| Feb 24, 2026 | 52.71 | 52.87 | 51.69 | 52.50 | 52.22 | -0.40% | 2,502,728 |
| Feb 23, 2026 | 52.27 | 52.74 | 52.08 | 52.71 | 52.43 | 1.50% | 2,071,344 |
| Feb 20, 2026 | 52.38 | 52.68 | 51.72 | 51.93 | 51.65 | -0.46% | 1,854,688 |
| Feb 19, 2026 | 52.34 | 52.65 | 51.94 | 52.17 | 51.89 | -0.19% | 1,899,664 |
| Feb 18, 2026 | 52.94 | 53.10 | 52.10 | 52.27 | 51.99 | -1.38% | 2,004,081 |
| Feb 17, 2026 | 52.03 | 53.04 | 51.85 | 53.00 | 52.72 | 2.32% | 1,761,207 |
| Feb 13, 2026 | 51.63 | 52.47 | 51.40 | 51.80 | 51.52 | 0.19% | 2,483,858 |
| Feb 12, 2026 | 51.84 | 52.36 | 51.10 | 51.70 | 51.42 | 0.33% | 3,025,943 |
| Feb 11, 2026 | 51.19 | 52.16 | 50.75 | 51.53 | 51.26 | 2.10% | 2,147,735 |
| Feb 10, 2026 | 49.35 | 50.61 | 49.00 | 50.47 | 50.20 | 2.21% | 1,807,494 |
| Feb 9, 2026 | 48.69 | 49.57 | 48.59 | 49.38 | 49.12 | 1.25% | 1,783,350 |
| Feb 6, 2026 | 48.50 | 49.53 | 48.04 | 48.77 | 48.51 | 1.25% | 2,322,152 |
| Feb 5, 2026 | 46.32 | 48.33 | 46.08 | 48.17 | 47.91 | 2.88% | 3,106,950 |
| Feb 4, 2026 | 48.23 | 48.36 | 46.59 | 46.82 | 46.57 | -2.82% | 2,751,180 |
| Feb 3, 2026 | 48.02 | 48.22 | 46.34 | 48.18 | 47.92 | 1.26% | 3,403,006 |
| Feb 2, 2026 | 46.69 | 47.81 | 46.33 | 47.58 | 47.33 | 1.43% | 3,646,717 |
| Jan 30, 2026 | 47.00 | 48.04 | 46.47 | 46.91 | 46.66 | -0.66% | 25,350,656 |
| Jan 29, 2026 | 46.84 | 47.88 | 45.99 | 47.22 | 46.97 | 1.92% | 3,999,522 |
| Jan 28, 2026 | 46.50 | 47.10 | 46.10 | 46.33 | 46.08 | 1.40% | 6,046,802 |
| Jan 27, 2026 | 46.62 | 46.78 | 45.38 | 45.69 | 45.45 | -1.17% | 3,632,659 |
| Jan 26, 2026 | 46.36 | 46.86 | 46.08 | 46.23 | 45.98 | -0.02% | 1,554,170 |