American Healthcare REIT, Inc. (AHR)

NYSE: AHR · Real-Time Price · USD

30.43

+0.50 (1.67%)

At close: Mar 28, 2025, 4:00 PM

29.44

-0.99 (-3.26%)

After-hours: Mar 28, 2025, 8:00 PM EDT

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	30.01	30.44	29.42	30.43	30.43	1.67%	1,894,568
Mar 27, 2025	29.87	30.54	29.74	29.93	29.93	0.30%	1,981,748
Mar 26, 2025	30.47	30.64	29.69	29.84	29.84	-1.55%	3,153,565
Mar 25, 2025	30.43	30.65	30.11	30.31	30.31	-0.46%	3,424,363
Mar 24, 2025	29.81	30.54	29.67	30.45	30.45	2.84%	2,108,342
Mar 21, 2025	29.94	30.00	29.40	29.61	29.61	-0.77%	3,563,290
Mar 20, 2025	30.14	30.46	29.57	29.84	29.84	-1.00%	1,826,076
Mar 19, 2025	29.37	30.31	29.17	30.14	30.14	2.52%	2,443,489
Mar 18, 2025	29.66	29.69	28.93	29.40	29.40	-1.08%	1,159,049
Mar 17, 2025	29.45	29.84	29.23	29.72	29.72	0.78%	1,663,924
Mar 14, 2025	29.25	29.98	29.11	29.49	29.49	2.08%	2,015,969
Mar 13, 2025	28.88	29.30	28.48	28.89	28.89	1.01%	1,738,167
Mar 12, 2025	29.18	29.50	28.46	28.60	28.60	-0.49%	1,199,112
Mar 11, 2025	28.11	29.02	28.08	28.74	28.74	2.79%	1,843,730
Mar 10, 2025	28.80	28.99	27.65	27.96	27.96	-3.29%	2,531,714
Mar 7, 2025	29.01	29.56	28.62	28.91	28.91	-0.38%	2,007,058
Mar 6, 2025	30.02	30.34	28.90	29.02	29.02	-4.48%	1,391,533
Mar 5, 2025	30.40	30.66	29.86	30.38	30.38	-0.52%	1,313,916
Mar 4, 2025	30.54	30.83	29.85	30.54	30.54	0.33%	2,220,727
Mar 3, 2025	29.49	30.97	29.40	30.44	30.44	2.18%	3,049,663
Feb 28, 2025	28.84	30.14	28.19	29.79	29.79	-1.29%	5,584,108
Feb 27, 2025	29.67	30.34	29.60	30.18	30.18	1.55%	3,015,720
Feb 26, 2025	28.95	29.76	28.82	29.72	29.72	2.94%	2,326,372
Feb 25, 2025	27.79	28.93	27.68	28.87	28.87	4.04%	1,413,047
Feb 24, 2025	27.38	27.97	27.21	27.75	27.75	1.61%	1,178,509
Feb 21, 2025	27.95	28.01	27.08	27.31	27.31	-2.01%	1,507,505
Feb 20, 2025	27.51	27.91	27.17	27.87	27.87	0.80%	1,389,752
Feb 19, 2025	27.81	28.28	27.53	27.65	27.65	-1.36%	1,115,191
Feb 18, 2025	27.97	28.31	27.83	28.03	28.03	-0.39%	1,033,941
Feb 14, 2025	28.31	28.56	28.01	28.14	28.14	-0.95%	1,000,229
Feb 13, 2025	27.44	28.57	27.25	28.41	28.41	3.46%	1,943,735
Feb 12, 2025	27.17	27.85	26.61	27.46	27.46	-0.58%	1,349,045
Feb 11, 2025	28.43	28.67	27.25	27.62	27.62	-3.09%	2,029,445
Feb 10, 2025	29.20	29.29	28.41	28.50	28.50	-2.73%	1,704,454
Feb 7, 2025	29.37	29.55	29.07	29.30	29.30	-0.34%	1,043,437
Feb 6, 2025	29.42	29.79	28.95	29.40	29.40	0.20%	2,087,990
Feb 5, 2025	28.86	29.54	28.81	29.34	29.34	2.52%	1,261,989
Feb 4, 2025	28.74	28.91	28.37	28.62	28.62	-0.83%	969,049
Feb 3, 2025	27.78	29.03	27.52	28.86	28.86	2.01%	1,395,209
Jan 31, 2025	28.80	28.87	28.14	28.29	28.29	-1.74%	1,451,455
Jan 30, 2025	28.74	29.06	28.42	28.79	28.79	1.20%	1,348,142
Jan 29, 2025	29.46	29.80	28.29	28.45	28.45	-3.98%	1,237,105
Jan 28, 2025	29.20	29.87	29.20	29.63	29.63	0.82%	1,052,260
Jan 27, 2025	28.78	29.61	28.77	29.39	29.39	1.70%	1,101,118
Jan 24, 2025	28.59	29.16	28.55	28.90	28.90	0.66%	782,225
Jan 23, 2025	28.07	28.75	27.94	28.71	28.71	1.63%	982,437
Jan 22, 2025	27.96	28.30	27.64	28.25	28.25	1.15%	1,205,919
Jan 21, 2025	28.02	28.26	27.72	27.93	27.93	0.11%	1,611,344
Jan 17, 2025	28.74	28.86	27.82	27.90	27.90	-2.79%	1,651,164
Jan 16, 2025	27.99	28.77	27.91	28.70	28.70	2.79%	767,468