American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
28.90
+0.19 (0.66%)
Jan 24, 2025, 4:00 PM EST - Market closed

American Healthcare REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 24, 202528.5929.1628.5528.9028.900.66%782,225
Jan 23, 202528.0728.7527.9428.7128.711.63%982,437
Jan 22, 202527.9628.3027.6428.2528.251.15%1,205,919
Jan 21, 202528.0228.2627.7227.9327.930.11%1,611,344
Jan 17, 202528.7428.8627.8227.9027.90-2.79%1,651,164
Jan 16, 202527.9928.7727.9128.7028.702.79%767,468
Jan 15, 202528.1028.1827.7427.9227.922.01%704,994
Jan 14, 202527.1827.4527.0427.3727.370.88%719,143
Jan 13, 202527.0227.1826.4027.1327.13-0.33%1,235,294
Jan 10, 202527.4527.7526.9327.2227.22-3.92%1,164,426
Jan 8, 202527.4628.3727.3828.3328.332.46%1,110,320
Jan 7, 202527.7928.0527.4927.6527.65-0.36%851,788
Jan 6, 202528.1428.4427.7327.7527.75-1.49%1,102,545
Jan 3, 202527.7928.2727.7928.1728.171.51%1,489,426
Jan 2, 202528.4728.4727.3927.7527.75-2.36%1,314,330
Dec 31, 202428.2128.6128.0828.4228.420.32%1,860,317
Dec 30, 202428.2828.4027.8228.3328.08-0.53%1,462,419
Dec 27, 202428.4128.5628.1328.4828.23-0.52%1,435,638
Dec 26, 202428.4528.7328.2028.6328.380.39%781,374
Dec 24, 202428.1828.5528.0128.5228.271.49%618,691
Dec 23, 202427.2928.1527.1928.1027.861.26%1,484,392
Dec 20, 202427.0427.9726.6227.7527.511.98%17,109,352
Dec 19, 202427.5427.9927.2127.2126.97-0.62%1,992,941
Dec 18, 202428.3128.9727.2627.3827.14-3.42%1,530,055
Dec 17, 202428.0028.6627.8528.3528.100.64%1,649,713
Dec 16, 202428.4328.9128.1728.1727.92-1.05%1,862,266
Dec 13, 202428.1728.5028.0828.4728.220.46%1,528,920
Dec 12, 202428.0128.6727.9828.3428.090.96%1,901,950
Dec 11, 202427.4628.1727.1428.0727.830.75%2,046,071
Dec 10, 202427.9428.4127.6727.8627.62-1.21%2,122,235
Dec 9, 202428.4928.8327.8428.2027.95-1.23%1,777,994
Dec 6, 202428.8429.0228.1628.5528.30-0.97%1,467,941
Dec 5, 202428.6529.0328.4928.8328.580.38%1,473,502
Dec 4, 202428.9129.1728.6528.7228.47-0.62%1,258,782
Dec 3, 202428.9429.2028.3528.9028.65-0.21%1,752,338
Dec 2, 202429.3929.5928.6328.9628.71-2.85%2,022,656
Nov 29, 202429.7729.9929.5829.8129.550.81%926,951
Nov 27, 202429.5729.8129.4029.5729.310.72%1,044,268
Nov 26, 202428.9429.5228.8429.3629.101.38%1,684,174
Nov 25, 202428.7529.1528.6028.9628.711.33%11,481,634
Nov 22, 202428.3128.6828.1828.5828.330.81%2,157,447
Nov 21, 202427.6128.6327.4828.3528.102.49%1,989,429
Nov 20, 202427.9328.2727.5227.6627.42-1.57%1,930,931
Nov 19, 202427.3328.3427.2028.1027.862.37%2,317,599
Nov 18, 202427.3127.7327.0327.4527.210.99%1,323,552
Nov 15, 202426.2227.2426.1127.1826.943.66%2,175,998
Nov 14, 202426.7826.9726.1126.2225.99-2.16%1,900,662
Nov 13, 202426.4527.7726.1826.8026.573.43%2,346,911
Nov 12, 202426.2527.1925.8725.9125.68-2.12%2,239,525
Nov 11, 202426.1926.6425.9026.4726.241.50%1,562,671
Nov 8, 202426.2226.6525.7026.0825.85-0.87%1,382,283
Nov 7, 202425.2526.4725.2526.3126.084.61%1,658,167
Nov 6, 202426.2526.7224.2125.1524.93-2.56%2,825,331
Nov 5, 202425.5726.0425.2825.8125.590.55%1,014,895
Nov 4, 202426.1426.2025.4425.6725.45-1.91%1,417,585
Nov 1, 202426.7326.8026.1426.1725.94-1.62%1,181,582
Oct 31, 202426.6527.2126.4726.6026.37-1.41%1,276,254
Oct 30, 202426.3627.1426.3326.9826.752.35%1,310,036
Oct 29, 202425.8726.4125.5326.3626.131.54%2,011,901
Oct 28, 202426.0026.2525.9325.9625.730.35%1,056,374
Oct 25, 202426.0126.1025.6225.8725.64-0.08%999,046
Oct 24, 202425.7926.0425.7625.8925.660.78%958,594
Oct 23, 202424.7825.7124.7825.6925.473.21%1,281,413
Oct 22, 202424.3725.0524.2524.8924.671.22%1,095,627
Oct 21, 202425.1725.2124.5424.5924.38-2.46%933,871
Oct 18, 202425.2625.5325.0825.2124.990.52%1,160,086
Oct 17, 202425.3925.4624.9825.0824.86-1.30%1,391,835
Oct 16, 202424.9625.4524.9625.4125.191.93%1,193,202
Oct 15, 202424.7525.1124.7524.9324.710.93%1,230,303
Oct 14, 202424.4924.8024.3924.7024.490.49%651,181
Oct 11, 202424.3324.6524.2124.5824.371.57%1,354,844
Oct 10, 202424.2224.3623.6624.2023.99-0.74%1,800,882
Oct 9, 202424.7024.7324.1824.3824.17-1.85%1,791,806
Oct 8, 202425.0425.1424.6224.8424.62-0.40%1,228,728
Oct 7, 202424.8825.0524.6224.9424.72-0.44%1,183,240
Oct 4, 202425.1825.2124.7625.0524.83-0.08%1,063,962
Oct 3, 202424.9325.1224.7525.0724.85-0.04%1,174,681
Oct 2, 202425.1325.3624.8425.0824.86-1.18%2,154,150
Oct 1, 202426.0226.1025.2325.3825.16-2.76%2,113,784
Sep 30, 202426.0026.2425.6426.1025.87-0.08%3,853,504
Sep 27, 202426.3526.3925.9526.1225.89-0.15%3,666,096
Sep 26, 202426.4826.5826.0426.1625.93-1.10%2,656,149
Sep 25, 202426.0826.5626.0826.4526.220.95%2,095,040
Sep 24, 202426.0226.4125.9526.2025.970.65%2,017,628
Sep 23, 202426.1026.7725.6926.0325.801.36%8,265,446
Sep 20, 202425.9026.3225.3825.6825.461.06%12,981,284
Sep 19, 202424.9925.9224.6025.4124.953.59%10,755,363
Sep 18, 202424.2225.1923.6724.5324.080.90%2,886,508
Sep 17, 202424.4724.9223.8824.3123.87-0.29%2,363,638
Sep 16, 202424.9325.1024.3224.3823.93-0.81%1,881,562
Sep 13, 202423.8624.6723.8624.5824.133.76%1,608,145
Sep 12, 202422.8223.7422.6423.6923.263.59%2,198,194
Sep 11, 202422.8123.2522.5522.8722.45-0.26%1,688,035
Sep 10, 202422.4022.9722.3522.9322.512.37%1,457,779
Sep 9, 202422.0522.5321.8722.4021.991.59%1,697,797
Sep 6, 202422.3022.4521.8822.0521.65-0.18%1,479,189
Sep 5, 202421.9022.6721.8922.0921.691.33%2,117,892
Sep 4, 202421.1321.8221.1321.8021.403.37%1,375,108
Sep 3, 202420.5621.2520.1521.0920.710.76%1,705,051
Aug 30, 202420.5220.9420.4920.9320.551.50%1,370,785