American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	35.07	35.32	34.76	35.18	-	0.60%	580,874
Jun 5, 2025	35.02	35.11	34.27	34.97	34.97	0.98%	1,288,901
Jun 4, 2025	34.32	34.72	34.03	34.63	34.63	0.44%	1,582,028
Jun 3, 2025	35.04	35.05	34.27	34.48	34.48	-1.63%	1,256,592
Jun 2, 2025	34.73	35.05	34.33	35.05	35.05	0.31%	925,820
May 30, 2025	34.77	35.09	34.37	34.94	34.94	0.29%	2,615,162
May 29, 2025	34.73	35.12	34.41	34.84	34.84	0.37%	1,177,516
May 28, 2025	35.19	35.39	34.42	34.71	34.71	-0.74%	1,160,922
May 27, 2025	34.68	35.13	34.29	34.97	34.97	1.86%	1,302,605
May 23, 2025	34.13	34.49	33.84	34.33	34.33	1.03%	1,363,516
May 22, 2025	34.20	34.31	33.71	33.98	33.98	-0.56%	1,341,352
May 21, 2025	35.62	35.62	34.09	34.17	34.17	-3.15%	2,159,025
May 20, 2025	35.18	35.97	34.75	35.28	35.28	0.09%	2,580,121
May 19, 2025	35.46	35.57	35.07	35.25	35.25	-0.73%	1,629,226
May 16, 2025	35.00	35.51	34.69	35.51	35.51	1.52%	3,286,085
May 15, 2025	34.48	35.32	34.29	34.98	34.98	2.31%	1,659,215
May 14, 2025	34.37	34.58	34.00	34.19	34.19	-1.27%	1,458,133
May 13, 2025	34.86	35.25	34.29	34.63	34.63	-0.35%	1,449,820
May 12, 2025	34.66	35.06	33.80	34.75	34.75	-0.52%	1,969,000
May 9, 2025	32.78	35.10	32.49	34.93	34.93	8.44%	2,431,123
May 8, 2025	32.56	33.00	32.15	32.21	32.21	-1.38%	1,595,578
May 7, 2025	32.42	33.17	32.28	32.66	32.66	0.40%	1,791,904
May 6, 2025	32.00	32.82	31.94	32.53	32.53	0.37%	1,201,560
May 5, 2025	32.35	32.67	32.02	32.41	32.41	-0.43%	1,145,429
May 2, 2025	31.96	32.59	31.63	32.55	32.55	2.33%	1,525,799
May 1, 2025	32.37	32.37	31.55	31.81	31.81	-1.46%	1,511,153
Apr 30, 2025	31.75	32.39	31.30	32.28	32.28	1.03%	1,318,853
Apr 29, 2025	31.54	32.29	31.13	31.95	31.95	1.14%	1,796,283
Apr 28, 2025	31.39	31.65	31.10	31.59	31.59	1.54%	1,441,081
Apr 25, 2025	31.22	31.22	30.72	31.11	31.11	0.10%	573,488
Apr 24, 2025	30.53	31.33	30.06	31.08	31.08	2.20%	1,821,080
Apr 23, 2025	30.47	30.75	30.15	30.41	30.41	0.80%	1,040,938
Apr 22, 2025	29.95	30.38	29.76	30.17	30.17	1.99%	962,311
Apr 21, 2025	30.42	30.59	29.16	29.58	29.58	-3.36%	1,026,811
Apr 17, 2025	30.32	30.92	30.31	30.61	30.61	0.96%	961,892
Apr 16, 2025	30.22	30.57	29.81	30.32	30.32	-0.07%	1,274,699
Apr 15, 2025	30.13	30.45	29.92	30.34	30.34	1.40%	1,071,095
Apr 14, 2025	29.48	30.02	29.01	29.92	29.92	2.22%	1,122,840
Apr 11, 2025	28.95	29.32	28.18	29.27	29.27	1.07%	1,360,047
Apr 10, 2025	28.72	29.24	27.94	28.96	28.96	-0.45%	1,237,367
Apr 9, 2025	26.90	29.29	26.48	29.09	29.09	6.48%	2,474,722
Apr 8, 2025	28.61	28.62	26.76	27.32	27.32	-1.55%	2,750,016
Apr 7, 2025	27.56	28.99	26.78	27.75	27.75	-2.63%	1,948,621
Apr 4, 2025	29.77	30.08	28.35	28.50	28.50	-6.25%	2,545,135
Apr 3, 2025	30.57	31.61	30.23	30.40	30.40	-1.27%	2,003,323
Apr 2, 2025	30.66	31.44	30.46	30.79	30.79	0.03%	2,163,594
Apr 1, 2025	30.33	31.04	29.88	30.78	30.78	1.58%	2,539,319
Mar 31, 2025	29.69	30.56	29.68	30.30	30.30	-0.43%	4,295,235
Mar 28, 2025	30.01	30.44	29.42	30.43	30.18	1.67%	1,894,568
Mar 27, 2025	29.87	30.54	29.74	29.93	29.69	0.30%	1,981,748