American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	48.50	48.54	47.66	47.95	47.95	-0.93%	589,354
Dec 24, 2025	48.39	48.53	48.00	48.40	48.40	0.10%	444,413
Dec 23, 2025	48.51	48.67	47.98	48.35	48.35	-0.31%	1,353,934
Dec 22, 2025	48.01	48.72	47.63	48.50	48.50	0.77%	1,626,624
Dec 19, 2025	47.56	48.77	47.39	48.13	48.13	0.96%	4,744,827
Dec 18, 2025	48.02	48.45	47.64	47.67	47.67	0.08%	2,001,375
Dec 17, 2025	47.66	48.27	47.22	47.63	47.63	0.02%	2,042,480
Dec 16, 2025	47.50	48.05	47.09	47.62	47.62	0.89%	3,139,924
Dec 15, 2025	47.28	48.23	46.88	47.20	47.20	-0.11%	2,727,498
Dec 12, 2025	46.54	47.31	46.27	47.25	47.25	1.18%	2,568,490
Dec 11, 2025	48.40	48.45	46.01	46.70	46.70	-2.95%	3,469,831
Dec 10, 2025	49.36	49.50	48.06	48.12	48.12	-2.67%	1,926,587
Dec 9, 2025	50.22	50.80	49.31	49.44	49.44	-0.80%	1,897,606
Dec 8, 2025	50.32	50.58	49.60	49.84	49.84	-0.54%	2,017,288
Dec 5, 2025	49.85	50.32	49.61	50.11	50.11	0.28%	1,330,285
Dec 4, 2025	50.18	51.02	49.87	49.97	49.97	-0.68%	1,915,956
Dec 3, 2025	50.43	50.56	49.68	50.31	50.31	-0.26%	2,110,542
Dec 2, 2025	50.75	50.89	50.16	50.44	50.44	0.02%	1,441,779
Dec 1, 2025	50.25	50.71	50.10	50.43	50.43	-0.69%	1,607,341
Nov 28, 2025	50.61	50.91	50.27	50.78	50.78	0.55%	763,543
Nov 26, 2025	49.00	50.66	48.90	50.50	50.50	3.50%	2,434,661
Nov 25, 2025	48.70	49.15	48.20	48.79	48.79	-0.02%	1,914,423
Nov 24, 2025	48.35	48.98	48.00	48.80	48.80	1.67%	3,298,791
Nov 21, 2025	47.76	48.28	47.29	48.00	48.00	-2.50%	7,084,286
Nov 20, 2025	49.90	50.80	49.13	49.23	49.23	-0.53%	1,624,889
Nov 19, 2025	49.12	50.15	49.04	49.49	49.49	0.67%	1,249,167
Nov 18, 2025	48.06	49.78	47.69	49.16	49.16	2.61%	1,951,835
Nov 17, 2025	48.60	48.86	47.77	47.91	47.91	-0.85%	2,304,356
Nov 14, 2025	48.13	48.92	47.78	48.32	48.32	0.17%	2,618,039
Nov 13, 2025	47.83	48.43	47.34	48.24	48.24	0.77%	2,017,087
Nov 12, 2025	49.03	50.00	47.70	47.87	47.87	-2.64%	1,967,939
Nov 11, 2025	49.41	49.62	48.95	49.17	49.17	-0.34%	2,118,289
Nov 10, 2025	49.62	50.51	49.26	49.34	49.34	-0.16%	2,445,406
Nov 7, 2025	48.47	50.00	47.51	49.42	49.42	3.13%	2,874,972
Nov 6, 2025	46.78	48.21	46.78	47.92	47.92	1.76%	2,406,646
Nov 5, 2025	46.23	47.18	45.72	47.09	47.09	2.41%	1,666,764
Nov 4, 2025	45.54	46.16	45.25	45.98	45.98	0.50%	1,114,327
Nov 3, 2025	44.98	45.80	44.69	45.75	45.75	0.95%	1,353,007
Oct 31, 2025	45.12	45.87	44.61	45.32	45.32	0.04%	1,846,580
Oct 30, 2025	44.41	45.46	44.41	45.30	45.30	1.66%	3,111,538
Oct 29, 2025	43.85	44.93	43.83	44.56	44.56	1.07%	1,894,106
Oct 28, 2025	44.97	45.00	43.33	44.09	44.09	-0.68%	1,259,146
Oct 27, 2025	44.33	44.81	43.96	44.39	44.39	0.18%	1,008,267
Oct 24, 2025	43.73	44.59	43.56	44.31	44.31	1.86%	1,047,651
Oct 23, 2025	43.15	43.74	42.80	43.50	43.50	0.90%	975,187
Oct 22, 2025	42.26	43.12	42.16	43.11	43.11	2.42%	1,358,722
Oct 21, 2025	43.48	43.52	41.67	42.09	42.09	-2.93%	1,093,877
Oct 20, 2025	43.66	43.74	43.08	43.36	43.36	-0.07%	991,019
Oct 17, 2025	42.73	43.39	42.64	43.39	43.39	2.17%	1,791,476
Oct 16, 2025	42.89	43.30	42.16	42.47	42.47	-0.61%	1,365,972