American Healthcare REIT, Inc. (AHR)

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	42.82	42.87	42.51	42.79	-	0.16%	988,600
Aug 28, 2025	42.67	42.79	42.44	42.72	42.72	-0.02%	1,076,205
Aug 27, 2025	42.76	42.87	42.37	42.73	42.73	0.45%	1,597,873
Aug 26, 2025	42.63	43.00	42.46	42.54	42.54	0.09%	1,486,576
Aug 25, 2025	42.49	42.91	42.35	42.50	42.50	0.07%	1,392,447
Aug 22, 2025	42.58	43.14	42.12	42.47	42.47	-0.02%	1,845,376
Aug 21, 2025	41.73	42.54	41.73	42.48	42.48	1.80%	1,869,061
Aug 20, 2025	41.02	42.01	40.93	41.73	41.73	2.10%	2,478,556
Aug 19, 2025	40.88	41.11	40.41	40.87	40.87	-0.02%	1,448,291
Aug 18, 2025	40.56	41.25	40.56	40.88	40.88	1.06%	1,442,302
Aug 15, 2025	40.33	40.55	39.68	40.45	40.45	0.15%	1,593,008
Aug 14, 2025	40.56	41.16	40.37	40.39	40.39	-0.64%	1,732,500
Aug 13, 2025	41.27	41.34	40.13	40.65	40.65	0.27%	2,339,778
Aug 12, 2025	40.50	40.85	39.64	40.54	40.54	0.40%	1,482,774
Aug 11, 2025	40.46	40.78	39.71	40.38	40.38	-0.32%	1,418,156
Aug 8, 2025	40.40	41.50	39.91	40.51	40.51	1.63%	1,697,790
Aug 7, 2025	39.52	40.42	39.31	39.86	39.86	0.53%	1,554,767
Aug 6, 2025	40.09	40.56	39.51	39.65	39.65	-1.02%	1,516,071
Aug 5, 2025	39.55	40.11	39.08	40.06	40.06	0.81%	1,569,884
Aug 4, 2025	39.33	39.89	39.05	39.74	39.74	2.19%	1,619,353
Aug 1, 2025	39.05	39.30	38.68	38.89	38.89	0.65%	1,291,989
Jul 31, 2025	38.10	38.73	37.93	38.64	38.64	1.66%	1,116,526
Jul 30, 2025	38.22	39.07	37.66	38.01	38.01	-0.16%	1,147,179
Jul 29, 2025	37.43	38.20	37.29	38.07	38.07	2.86%	1,321,246
Jul 28, 2025	37.48	37.55	36.73	37.01	37.01	-0.91%	937,751
Jul 25, 2025	37.77	37.89	37.33	37.35	37.35	-1.35%	811,140
Jul 24, 2025	38.07	38.47	37.71	37.86	37.86	-0.63%	790,576
Jul 23, 2025	37.83	38.16	37.60	38.10	38.10	0.55%	881,952
Jul 22, 2025	37.71	38.01	37.56	37.89	37.89	0.11%	1,216,831
Jul 21, 2025	37.72	38.24	37.59	37.85	37.85	0.05%	982,206
Jul 18, 2025	37.63	38.12	37.38	37.83	37.83	1.53%	953,708
Jul 17, 2025	37.30	37.48	37.08	37.26	37.26	-0.19%	837,374
Jul 16, 2025	37.37	37.57	37.10	37.33	37.33	0.65%	871,609
Jul 15, 2025	37.54	37.69	36.99	37.09	37.09	-1.33%	887,752
Jul 14, 2025	36.82	37.62	36.80	37.59	37.59	2.56%	820,924
Jul 11, 2025	35.99	36.74	35.75	36.65	36.65	1.22%	1,423,666
Jul 10, 2025	35.83	36.36	35.70	36.21	36.21	0.47%	925,234
Jul 9, 2025	35.76	36.26	35.54	36.04	36.04	0.95%	1,152,526
Jul 8, 2025	36.50	36.77	35.55	35.70	35.70	-3.04%	1,509,378
Jul 7, 2025	37.35	37.53	36.58	36.82	36.82	-0.67%	1,419,216
Jul 3, 2025	36.32	37.25	36.22	37.07	37.07	1.95%	614,511
Jul 2, 2025	35.95	36.54	35.70	36.36	36.36	0.39%	1,048,806
Jul 1, 2025	36.73	36.85	35.71	36.22	36.22	-1.42%	1,897,569
Jun 30, 2025	36.13	36.76	35.52	36.74	36.74	1.86%	2,363,971
Jun 27, 2025	36.16	36.38	35.57	36.07	35.83	-0.25%	4,109,503
Jun 26, 2025	36.37	36.83	35.86	36.16	35.92	-	1,298,002
Jun 25, 2025	36.24	36.62	35.46	36.16	35.92	-0.66%	1,524,350
Jun 24, 2025	36.65	36.94	36.23	36.40	36.15	-0.60%	1,886,079
Jun 23, 2025	35.89	36.96	35.82	36.62	36.37	2.09%	2,569,235
Jun 20, 2025	35.81	36.19	35.61	35.87	35.63	0.36%	4,510,828

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.