American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
27.75
+0.54 (1.98%)
Dec 20, 2024, 4:00 PM EST - Market closed
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.04 | 27.97 | 26.62 | 27.75 | 27.75 | 1.98% | 17,109,352 |
| Dec 19, 2024 | 27.54 | 27.99 | 27.21 | 27.21 | 27.21 | -0.62% | 1,992,941 |
| Dec 18, 2024 | 28.31 | 28.97 | 27.26 | 27.38 | 27.38 | -3.42% | 1,530,055 |
| Dec 17, 2024 | 28.00 | 28.66 | 27.85 | 28.35 | 28.35 | 0.64% | 1,649,713 |
| Dec 16, 2024 | 28.43 | 28.91 | 28.17 | 28.17 | 28.17 | -1.05% | 1,862,266 |
| Dec 13, 2024 | 28.17 | 28.50 | 28.08 | 28.47 | 28.47 | 0.46% | 1,528,920 |
| Dec 12, 2024 | 28.01 | 28.67 | 27.98 | 28.34 | 28.34 | 0.96% | 1,901,950 |
| Dec 11, 2024 | 27.46 | 28.17 | 27.14 | 28.07 | 28.07 | 0.75% | 2,046,071 |
| Dec 10, 2024 | 27.94 | 28.41 | 27.67 | 27.86 | 27.86 | -1.21% | 2,122,235 |
| Dec 9, 2024 | 28.49 | 28.83 | 27.84 | 28.20 | 28.20 | -1.23% | 1,777,994 |
| Dec 6, 2024 | 28.84 | 29.02 | 28.16 | 28.55 | 28.55 | -0.97% | 1,467,941 |
| Dec 5, 2024 | 28.65 | 29.03 | 28.49 | 28.83 | 28.83 | 0.38% | 1,473,502 |
| Dec 4, 2024 | 28.91 | 29.17 | 28.65 | 28.72 | 28.72 | -0.62% | 1,258,782 |
| Dec 3, 2024 | 28.94 | 29.20 | 28.35 | 28.90 | 28.90 | -0.21% | 1,752,338 |
| Dec 2, 2024 | 29.39 | 29.59 | 28.63 | 28.96 | 28.96 | -2.85% | 2,022,656 |
| Nov 29, 2024 | 29.77 | 29.99 | 29.58 | 29.81 | 29.81 | 0.81% | 926,951 |
| Nov 27, 2024 | 29.57 | 29.81 | 29.40 | 29.57 | 29.57 | 0.72% | 1,044,268 |
| Nov 26, 2024 | 28.94 | 29.52 | 28.84 | 29.36 | 29.36 | 1.38% | 1,684,174 |
| Nov 25, 2024 | 28.75 | 29.15 | 28.60 | 28.96 | 28.96 | 1.33% | 11,481,634 |
| Nov 22, 2024 | 28.31 | 28.68 | 28.18 | 28.58 | 28.58 | 0.81% | 2,157,447 |
| Nov 21, 2024 | 27.61 | 28.63 | 27.48 | 28.35 | 28.35 | 2.49% | 1,989,429 |
| Nov 20, 2024 | 27.93 | 28.27 | 27.52 | 27.66 | 27.66 | -1.57% | 1,930,931 |
| Nov 19, 2024 | 27.33 | 28.34 | 27.20 | 28.10 | 28.10 | 2.37% | 2,317,599 |
| Nov 18, 2024 | 27.31 | 27.73 | 27.03 | 27.45 | 27.45 | 0.99% | 1,323,552 |
| Nov 15, 2024 | 26.22 | 27.24 | 26.11 | 27.18 | 27.18 | 3.66% | 2,175,998 |
| Nov 14, 2024 | 26.78 | 26.97 | 26.11 | 26.22 | 26.22 | -2.16% | 1,900,662 |
| Nov 13, 2024 | 26.45 | 27.77 | 26.18 | 26.80 | 26.80 | 3.43% | 2,346,911 |
| Nov 12, 2024 | 26.25 | 27.19 | 25.87 | 25.91 | 25.91 | -2.12% | 2,239,525 |
| Nov 11, 2024 | 26.19 | 26.64 | 25.90 | 26.47 | 26.47 | 1.50% | 1,562,671 |
| Nov 8, 2024 | 26.22 | 26.65 | 25.70 | 26.08 | 26.08 | -0.87% | 1,382,283 |
| Nov 7, 2024 | 25.25 | 26.47 | 25.25 | 26.31 | 26.31 | 4.61% | 1,658,167 |
| Nov 6, 2024 | 26.25 | 26.72 | 24.21 | 25.15 | 25.15 | -2.56% | 2,825,331 |
| Nov 5, 2024 | 25.57 | 26.04 | 25.28 | 25.81 | 25.81 | 0.55% | 1,014,895 |
| Nov 4, 2024 | 26.14 | 26.20 | 25.44 | 25.67 | 25.67 | -1.91% | 1,417,585 |
| Nov 1, 2024 | 26.73 | 26.80 | 26.14 | 26.17 | 26.17 | -1.62% | 1,181,582 |
| Oct 31, 2024 | 26.65 | 27.21 | 26.47 | 26.60 | 26.60 | -1.41% | 1,276,254 |
| Oct 30, 2024 | 26.36 | 27.14 | 26.33 | 26.98 | 26.98 | 2.35% | 1,310,036 |
| Oct 29, 2024 | 25.87 | 26.41 | 25.53 | 26.36 | 26.36 | 1.54% | 2,011,901 |
| Oct 28, 2024 | 26.00 | 26.25 | 25.93 | 25.96 | 25.96 | 0.35% | 1,056,374 |
| Oct 25, 2024 | 26.01 | 26.10 | 25.62 | 25.87 | 25.87 | -0.08% | 999,046 |
| Oct 24, 2024 | 25.79 | 26.04 | 25.76 | 25.89 | 25.89 | 0.78% | 958,594 |
| Oct 23, 2024 | 24.78 | 25.71 | 24.78 | 25.69 | 25.69 | 3.21% | 1,281,413 |
| Oct 22, 2024 | 24.37 | 25.05 | 24.25 | 24.89 | 24.89 | 1.22% | 1,095,627 |
| Oct 21, 2024 | 25.17 | 25.21 | 24.54 | 24.59 | 24.59 | -2.46% | 933,871 |
| Oct 18, 2024 | 25.26 | 25.53 | 25.08 | 25.21 | 25.21 | 0.52% | 1,160,086 |
| Oct 17, 2024 | 25.39 | 25.46 | 24.98 | 25.08 | 25.08 | -1.30% | 1,391,835 |
| Oct 16, 2024 | 24.96 | 25.45 | 24.96 | 25.41 | 25.41 | 1.93% | 1,193,202 |
| Oct 15, 2024 | 24.75 | 25.11 | 24.75 | 24.93 | 24.93 | 0.93% | 1,230,303 |
| Oct 14, 2024 | 24.49 | 24.80 | 24.39 | 24.70 | 24.70 | 0.49% | 651,181 |
| Oct 11, 2024 | 24.33 | 24.65 | 24.21 | 24.58 | 24.58 | 1.57% | 1,354,844 |
| Oct 10, 2024 | 24.22 | 24.36 | 23.66 | 24.20 | 24.20 | -0.74% | 1,800,882 |
| Oct 9, 2024 | 24.70 | 24.73 | 24.18 | 24.38 | 24.38 | -1.85% | 1,791,806 |
| Oct 8, 2024 | 25.04 | 25.14 | 24.62 | 24.84 | 24.84 | -0.40% | 1,228,728 |
| Oct 7, 2024 | 24.88 | 25.05 | 24.62 | 24.94 | 24.94 | -0.44% | 1,183,240 |
| Oct 4, 2024 | 25.18 | 25.21 | 24.76 | 25.05 | 25.05 | -0.08% | 1,063,962 |
| Oct 3, 2024 | 24.93 | 25.12 | 24.75 | 25.07 | 25.07 | -0.04% | 1,174,681 |
| Oct 2, 2024 | 25.13 | 25.36 | 24.84 | 25.08 | 25.08 | -1.18% | 2,154,150 |
| Oct 1, 2024 | 26.02 | 26.10 | 25.23 | 25.38 | 25.38 | -2.76% | 2,113,784 |
| Sep 30, 2024 | 26.00 | 26.24 | 25.64 | 26.10 | 26.10 | -0.08% | 3,853,504 |
| Sep 27, 2024 | 26.35 | 26.39 | 25.95 | 26.12 | 26.12 | -0.15% | 3,666,096 |
| Sep 26, 2024 | 26.48 | 26.58 | 26.04 | 26.16 | 26.16 | -1.10% | 2,656,149 |
| 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 |