American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	53.11	53.19	52.60	52.77	-	-0.49%	423,417
Mar 17, 2026	52.89	53.37	52.43	53.03	53.03	0.63%	2,245,270
Mar 16, 2026	52.84	53.55	52.52	52.70	52.70	1.04%	2,941,739
Mar 13, 2026	52.73	53.34	51.82	52.16	52.16	0.06%	3,065,710
Mar 12, 2026	52.41	52.91	51.50	52.13	52.13	-1.27%	2,894,631
Mar 11, 2026	52.34	53.12	52.20	52.80	52.80	-0.34%	2,761,028
Mar 10, 2026	51.99	53.69	51.89	52.98	52.98	1.51%	3,585,169
Mar 9, 2026	51.71	52.35	50.71	52.19	52.19	1.32%	2,611,305
Mar 6, 2026	51.34	52.09	51.23	51.51	51.51	-1.17%	2,240,826
Mar 5, 2026	51.26	52.18	50.91	52.12	52.12	0.48%	3,109,644
Mar 4, 2026	52.14	52.20	51.31	51.87	51.87	-0.95%	3,021,128
Mar 3, 2026	51.87	52.85	51.41	52.37	52.37	-1.00%	2,206,307
Mar 2, 2026	52.24	53.36	51.70	52.90	52.90	1.26%	2,615,525
Feb 27, 2026	52.76	54.67	51.88	52.24	52.24	-1.79%	5,080,380
Feb 26, 2026	53.22	53.54	52.72	53.19	53.19	0.51%	2,319,513
Feb 25, 2026	52.61	53.19	52.52	52.92	52.92	0.80%	1,623,625
Feb 24, 2026	52.71	52.87	51.69	52.50	52.50	-0.40%	2,502,728
Feb 23, 2026	52.27	52.74	52.08	52.71	52.71	1.50%	2,071,344
Feb 20, 2026	52.38	52.68	51.72	51.93	51.93	-0.46%	1,854,688
Feb 19, 2026	52.34	52.65	51.94	52.17	52.17	-0.19%	1,899,664
Feb 18, 2026	52.94	53.10	52.10	52.27	52.27	-1.38%	2,004,081
Feb 17, 2026	52.03	53.04	51.85	53.00	53.00	2.32%	1,761,207
Feb 13, 2026	51.63	52.47	51.40	51.80	51.80	0.19%	2,483,858
Feb 12, 2026	51.84	52.36	51.10	51.70	51.70	0.33%	3,025,943
Feb 11, 2026	51.19	52.16	50.75	51.53	51.53	2.10%	2,147,735
Feb 10, 2026	49.35	50.61	49.00	50.47	50.47	2.21%	1,807,494
Feb 9, 2026	48.69	49.57	48.59	49.38	49.38	1.25%	1,783,350
Feb 6, 2026	48.50	49.53	48.04	48.77	48.77	1.25%	2,322,152
Feb 5, 2026	46.32	48.33	46.08	48.17	48.17	2.88%	3,106,950
Feb 4, 2026	48.23	48.36	46.59	46.82	46.82	-2.82%	2,751,180
Feb 3, 2026	48.02	48.22	46.34	48.18	48.18	1.26%	3,403,006
Feb 2, 2026	46.69	47.81	46.33	47.58	47.58	1.43%	3,646,717
Jan 30, 2026	47.00	48.04	46.47	46.91	46.91	-0.66%	25,350,656
Jan 29, 2026	46.84	47.88	45.99	47.22	47.22	1.92%	3,999,522
Jan 28, 2026	46.50	47.10	46.10	46.33	46.33	1.40%	6,046,802
Jan 27, 2026	46.62	46.78	45.38	45.69	45.69	-1.17%	3,632,659
Jan 26, 2026	46.36	46.86	46.08	46.23	46.23	-0.02%	1,554,170
Jan 23, 2026	46.31	46.64	45.81	46.24	46.24	-0.54%	1,555,496
Jan 22, 2026	48.72	48.81	46.24	46.49	46.49	-4.42%	2,393,278
Jan 21, 2026	47.75	48.80	47.36	48.64	48.64	2.62%	3,058,921
Jan 20, 2026	47.44	48.31	47.38	47.40	47.40	-1.27%	1,307,257
Jan 16, 2026	48.09	48.42	47.47	48.01	48.01	0.06%	2,092,434
Jan 15, 2026	47.84	48.54	47.66	47.98	47.98	0.67%	2,024,714
Jan 14, 2026	47.75	48.00	46.97	47.66	47.66	-0.17%	1,128,650
Jan 13, 2026	47.54	48.32	47.01	47.74	47.74	0.42%	1,353,943
Jan 12, 2026	47.21	48.07	47.19	47.54	47.54	0.55%	1,119,529
Jan 9, 2026	47.14	48.60	47.14	47.28	47.28	-0.13%	1,264,181
Jan 8, 2026	47.14	47.60	46.57	47.34	47.34	-0.02%	1,876,168
Jan 7, 2026	47.35	47.85	46.95	47.35	47.35	0.47%	1,445,818
Jan 6, 2026	46.37	47.16	45.84	47.13	47.13	0.90%	2,669,378