American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
26.16
-0.29 (-1.10%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 26.48 | 26.58 | 26.04 | 26.16 | 26.16 | -1.10% | 2,648,413 |
| Sep 25, 2024 | 26.08 | 26.56 | 26.08 | 26.45 | 26.45 | 0.95% | 2,095,040 |
| Sep 24, 2024 | 26.02 | 26.41 | 25.95 | 26.20 | 26.20 | 0.65% | 2,017,628 |
| Sep 23, 2024 | 26.10 | 26.77 | 25.69 | 26.03 | 26.03 | 1.36% | 8,265,446 |
| Sep 20, 2024 | 25.90 | 26.32 | 25.38 | 25.68 | 25.68 | 1.06% | 12,981,284 |
| Sep 19, 2024 | 24.99 | 25.92 | 24.60 | 25.41 | 25.17 | 3.59% | 10,755,363 |
| Sep 18, 2024 | 24.22 | 25.19 | 23.67 | 24.53 | 24.29 | 0.90% | 2,886,508 |
| Sep 17, 2024 | 24.47 | 24.92 | 23.88 | 24.31 | 24.08 | -0.29% | 2,363,638 |
| Sep 16, 2024 | 24.93 | 25.10 | 24.32 | 24.38 | 24.15 | -0.81% | 1,881,562 |
| Sep 13, 2024 | 23.86 | 24.67 | 23.86 | 24.58 | 24.34 | 3.76% | 1,608,145 |
| Sep 12, 2024 | 22.82 | 23.74 | 22.64 | 23.69 | 23.46 | 3.59% | 2,198,194 |
| Sep 11, 2024 | 22.81 | 23.25 | 22.55 | 22.87 | 22.65 | -0.26% | 1,688,035 |
| Sep 10, 2024 | 22.40 | 22.97 | 22.35 | 22.93 | 22.71 | 2.37% | 1,457,779 |
| Sep 9, 2024 | 22.05 | 22.53 | 21.87 | 22.40 | 22.18 | 1.59% | 1,697,797 |
| Sep 6, 2024 | 22.30 | 22.45 | 21.88 | 22.05 | 21.84 | -0.18% | 1,479,189 |
| Sep 5, 2024 | 21.90 | 22.67 | 21.89 | 22.09 | 21.88 | 1.33% | 2,117,892 |
| Sep 4, 2024 | 21.13 | 21.82 | 21.13 | 21.80 | 21.59 | 3.37% | 1,375,108 |
| Sep 3, 2024 | 20.56 | 21.25 | 20.15 | 21.09 | 20.89 | 0.76% | 1,705,051 |
| Aug 30, 2024 | 20.52 | 20.94 | 20.49 | 20.93 | 20.73 | 1.50% | 1,370,785 |
| Aug 29, 2024 | 20.99 | 20.99 | 20.41 | 20.62 | 20.42 | -1.76% | 1,856,156 |
| Aug 28, 2024 | 20.93 | 21.29 | 20.87 | 20.99 | 20.79 | 0.29% | 2,082,481 |
| Aug 27, 2024 | 21.00 | 21.45 | 20.75 | 20.93 | 20.73 | -1.04% | 4,619,496 |
| Aug 26, 2024 | 21.13 | 21.37 | 20.97 | 21.15 | 20.95 | 0.67% | 1,748,189 |
| Aug 23, 2024 | 20.28 | 21.01 | 20.19 | 21.01 | 20.81 | 3.60% | 1,461,591 |
| Aug 22, 2024 | 19.53 | 20.29 | 19.53 | 20.28 | 20.08 | 2.68% | 2,116,169 |
| Aug 21, 2024 | 19.50 | 19.92 | 19.47 | 19.75 | 19.56 | 0.36% | 1,406,180 |
| Aug 20, 2024 | 19.34 | 20.21 | 19.26 | 19.68 | 19.49 | 2.61% | 2,521,973 |
| Aug 19, 2024 | 18.92 | 19.35 | 18.91 | 19.18 | 19.00 | 0.89% | 1,771,686 |
| Aug 16, 2024 | 18.67 | 19.17 | 18.49 | 19.01 | 18.83 | 1.66% | 2,649,842 |
| Aug 15, 2024 | 18.14 | 18.70 | 18.01 | 18.70 | 18.52 | 3.60% | 2,637,611 |
| Aug 14, 2024 | 17.73 | 18.14 | 17.62 | 18.05 | 17.88 | 2.15% | 1,943,328 |
| Aug 13, 2024 | 17.13 | 17.76 | 17.00 | 17.67 | 17.50 | 3.09% | 2,081,364 |
| Aug 12, 2024 | 16.64 | 17.14 | 16.54 | 17.14 | 16.98 | 2.51% | 1,466,109 |
| Aug 9, 2024 | 16.69 | 16.78 | 16.41 | 16.72 | 16.56 | 0.06% | 1,216,646 |
| Aug 8, 2024 | 16.36 | 16.82 | 16.34 | 16.71 | 16.55 | 1.70% | 1,788,215 |
| Aug 7, 2024 | 16.63 | 17.03 | 16.29 | 16.43 | 16.27 | -1.44% | 2,131,848 |
| Aug 6, 2024 | 16.36 | 17.05 | 15.82 | 16.67 | 16.51 | 6.38% | 5,433,134 |
| Aug 5, 2024 | 15.36 | 15.97 | 14.79 | 15.67 | 15.52 | -2.91% | 3,297,216 |
| Aug 2, 2024 | 15.89 | 16.33 | 15.88 | 16.14 | 15.98 | 0.44% | 1,018,562 |
| Aug 1, 2024 | 16.10 | 16.30 | 15.93 | 16.07 | 15.92 | 0.82% | 966,971 |
| Jul 31, 2024 | 16.41 | 16.54 | 15.90 | 15.94 | 15.79 | -2.86% | 670,522 |
| Jul 30, 2024 | 16.49 | 16.62 | 16.30 | 16.41 | 16.25 | -0.49% | 608,573 |
| Jul 29, 2024 | 16.62 | 16.73 | 16.44 | 16.49 | 16.33 | -0.78% | 625,878 |
| Jul 26, 2024 | 16.65 | 16.93 | 16.51 | 16.62 | 16.46 | 0.61% | 685,005 |
| Jul 25, 2024 | 16.45 | 16.83 | 16.40 | 16.52 | 16.36 | 0.43% | 683,394 |
| Jul 24, 2024 | 16.60 | 16.79 | 16.43 | 16.45 | 16.29 | -0.90% | 647,755 |
| Jul 23, 2024 | 16.62 | 16.79 | 16.53 | 16.60 | 16.44 | - | 1,125,235 |
| Jul 22, 2024 | 16.50 | 16.68 | 16.41 | 16.60 | 16.44 | 0.85% | 900,946 |
| Jul 19, 2024 | 16.26 | 16.51 | 16.17 | 16.46 | 16.30 | 0.92% | 605,290 |
| Jul 18, 2024 | 16.36 | 16.57 | 16.17 | 16.31 | 16.15 | -0.37% | 715,351 |
| Jul 17, 2024 | 16.65 | 16.72 | 16.17 | 16.37 | 16.21 | -1.56% | 1,318,191 |
| Jul 16, 2024 | 16.42 | 16.71 | 16.33 | 16.63 | 16.47 | 2.34% | 1,424,650 |
| Jul 15, 2024 | 16.12 | 16.50 | 15.99 | 16.25 | 16.09 | 1.56% | 971,601 |
| Jul 12, 2024 | 16.08 | 16.20 | 15.98 | 16.00 | 15.85 | 0.06% | 638,055 |
| Jul 11, 2024 | 15.75 | 16.15 | 15.71 | 15.99 | 15.84 | 3.03% | 588,864 |
| Jul 10, 2024 | 15.52 | 15.56 | 15.27 | 15.52 | 15.37 | 0.58% | 669,357 |
| Jul 9, 2024 | 15.52 | 15.65 | 15.41 | 15.43 | 15.28 | -0.39% | 1,027,890 |
| Jul 8, 2024 | 15.45 | 15.66 | 15.35 | 15.49 | 15.34 | 0.78% | 915,918 |
| Jul 5, 2024 | 15.15 | 15.41 | 15.11 | 15.37 | 15.22 | 0.99% | 479,252 |
| Jul 3, 2024 | 15.12 | 15.38 | 15.12 | 15.22 | 15.07 | 0.59% | 605,137 |
| Jul 2, 2024 | 14.82 | 15.13 | 14.82 | 15.13 | 14.98 | 2.51% | 1,075,004 |
| Jul 1, 2024 | 14.63 | 14.78 | 14.41 | 14.76 | 14.62 | 1.03% | 1,361,893 |
| Jun 28, 2024 | 14.48 | 14.67 | 14.38 | 14.61 | 14.47 | 0.90% | 11,954,543 |
| Jun 27, 2024 | 14.60 | 14.74 | 14.35 | 14.48 | 14.34 | -2.88% | 2,133,222 |
| Jun 26, 2024 | 14.68 | 14.98 | 14.53 | 14.91 | 14.52 | 1.02% | 1,541,826 |
| Jun 25, 2024 | 14.92 | 14.95 | 14.47 | 14.76 | 14.37 | -0.94% | 1,506,044 |
| Jun 24, 2024 | 14.89 | 15.02 | 14.80 | 14.90 | 14.51 | -0.20% | 1,414,515 |
| Jun 21, 2024 | 14.59 | 15.04 | 14.32 | 14.93 | 14.54 | 2.68% | 3,653,963 |
| Jun 20, 2024 | 14.62 | 14.72 | 14.48 | 14.54 | 14.16 | -0.89% | 1,072,025 |
| Jun 18, 2024 | 14.85 | 14.90 | 14.62 | 14.67 | 14.28 | -1.08% | 1,050,214 |
| Jun 17, 2024 | 14.61 | 14.88 | 14.61 | 14.83 | 14.44 | 0.75% | 1,086,749 |
| Jun 14, 2024 | 14.75 | 14.96 | 14.65 | 14.72 | 14.33 | -0.88% | 498,029 |
| Jun 13, 2024 | 14.94 | 15.10 | 14.78 | 14.85 | 14.46 | -0.20% | 956,428 |
| Jun 12, 2024 | 15.08 | 15.34 | 14.88 | 14.88 | 14.49 | -0.27% | 526,361 |
| Jun 11, 2024 | 14.75 | 15.00 | 14.68 | 14.92 | 14.53 | 0.54% | 713,339 |
| Jun 10, 2024 | 14.59 | 14.94 | 14.59 | 14.84 | 14.45 | 1.50% | 1,021,592 |
| Jun 7, 2024 | 14.57 | 14.73 | 14.54 | 14.62 | 14.23 | -0.48% | 643,348 |
| Jun 6, 2024 | 14.80 | 14.82 | 14.60 | 14.69 | 14.30 | -0.81% | 465,162 |
| Jun 5, 2024 | 14.97 | 14.99 | 14.71 | 14.81 | 14.42 | -0.80% | 790,485 |
| Jun 4, 2024 | 14.71 | 14.95 | 14.54 | 14.93 | 14.54 | 1.08% | 1,022,779 |
| Jun 3, 2024 | 14.90 | 14.95 | 14.55 | 14.77 | 14.38 | 0.75% | 874,675 |
| May 31, 2024 | 14.37 | 14.68 | 14.21 | 14.66 | 14.27 | 2.45% | 2,251,445 |
| May 30, 2024 | 14.09 | 14.34 | 14.07 | 14.31 | 13.93 | 1.71% | 675,761 |
| May 29, 2024 | 14.00 | 14.18 | 13.89 | 14.07 | 13.70 | - | 801,331 |
| May 28, 2024 | 14.15 | 14.30 | 14.00 | 14.07 | 13.70 | 0.50% | 1,037,773 |
| May 24, 2024 | 13.95 | 14.01 | 13.83 | 14.00 | 13.63 | 1.08% | 715,744 |
| May 23, 2024 | 14.12 | 14.17 | 13.67 | 13.85 | 13.48 | -1.77% | 849,905 |
| May 22, 2024 | 14.28 | 14.35 | 14.06 | 14.10 | 13.73 | -0.70% | 612,364 |
| May 21, 2024 | 14.36 | 14.47 | 14.19 | 14.20 | 13.82 | -1.53% | 619,443 |
| May 20, 2024 | 14.45 | 14.65 | 14.39 | 14.42 | 14.04 | -0.55% | 696,306 |
| May 17, 2024 | 14.24 | 14.55 | 14.24 | 14.50 | 14.12 | 1.19% | 529,621 |
| May 16, 2024 | 14.51 | 14.59 | 14.27 | 14.33 | 13.95 | -1.51% | 773,708 |
| May 15, 2024 | 14.33 | 14.59 | 14.16 | 14.55 | 14.17 | 3.93% | 1,506,540 |
| May 14, 2024 | 14.00 | 14.31 | 13.86 | 14.00 | 13.63 | -0.64% | 724,623 |
| May 13, 2024 | 14.16 | 14.26 | 14.03 | 14.09 | 13.72 | 0.57% | 592,119 |
| May 10, 2024 | 14.03 | 14.20 | 14.00 | 14.01 | 13.64 | -0.28% | 618,133 |
| May 9, 2024 | 13.94 | 14.26 | 13.78 | 14.05 | 13.68 | 1.96% | 892,854 |
| May 8, 2024 | 13.97 | 14.03 | 13.73 | 13.78 | 13.42 | -1.50% | 558,860 |
| May 7, 2024 | 14.13 | 14.15 | 13.92 | 13.99 | 13.62 | -0.07% | 673,031 |
| May 6, 2024 | 13.79 | 14.01 | 13.73 | 14.00 | 13.63 | 1.97% | 540,319 |