American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
30.29
-0.04 (-0.12%)
Apr 17, 2025, 4:00 PM EDT - Market closed
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 30.47 | 30.64 | 29.69 | 29.84 | 29.60 | -1.55% | 3,153,565 |
| Mar 25, 2025 | 30.43 | 30.65 | 30.11 | 30.31 | 30.06 | -0.46% | 3,424,363 |
| Mar 24, 2025 | 29.81 | 30.54 | 29.67 | 30.45 | 30.20 | 2.84% | 2,108,342 |
| Mar 21, 2025 | 29.94 | 30.00 | 29.40 | 29.61 | 29.37 | -0.77% | 3,563,290 |
| Mar 20, 2025 | 30.14 | 30.46 | 29.57 | 29.84 | 29.60 | -1.00% | 1,826,076 |
| Mar 19, 2025 | 29.37 | 30.31 | 29.17 | 30.14 | 29.89 | 2.52% | 2,443,489 |
| Mar 18, 2025 | 29.66 | 29.69 | 28.93 | 29.40 | 29.16 | -1.08% | 1,159,049 |
| Mar 17, 2025 | 29.45 | 29.84 | 29.23 | 29.72 | 29.48 | 0.78% | 1,663,924 |
| Mar 14, 2025 | 29.25 | 29.98 | 29.11 | 29.49 | 29.25 | 2.08% | 2,015,969 |
| Mar 13, 2025 | 28.88 | 29.30 | 28.48 | 28.89 | 28.65 | 1.01% | 1,738,167 |
| Mar 12, 2025 | 29.18 | 29.50 | 28.46 | 28.60 | 28.37 | -0.49% | 1,199,112 |
| Mar 11, 2025 | 28.11 | 29.02 | 28.08 | 28.74 | 28.51 | 2.79% | 1,843,730 |
| Mar 10, 2025 | 28.80 | 28.99 | 27.65 | 27.96 | 27.73 | -3.29% | 2,531,714 |
| Mar 7, 2025 | 29.01 | 29.56 | 28.62 | 28.91 | 28.67 | -0.38% | 2,007,058 |
| Mar 6, 2025 | 30.02 | 30.34 | 28.90 | 29.02 | 28.78 | -4.48% | 1,391,533 |
| Mar 5, 2025 | 30.40 | 30.66 | 29.86 | 30.38 | 30.13 | -0.52% | 1,313,916 |
| Mar 4, 2025 | 30.54 | 30.83 | 29.85 | 30.54 | 30.29 | 0.33% | 2,220,727 |
| Mar 3, 2025 | 29.49 | 30.97 | 29.40 | 30.44 | 30.19 | 2.18% | 3,049,663 |
| Feb 28, 2025 | 28.84 | 30.14 | 28.19 | 29.79 | 29.55 | -1.29% | 5,584,108 |
| Feb 27, 2025 | 29.67 | 30.34 | 29.60 | 30.18 | 29.93 | 1.55% | 3,015,720 |
| Feb 26, 2025 | 28.95 | 29.76 | 28.82 | 29.72 | 29.48 | 2.94% | 2,326,372 |
| Feb 25, 2025 | 27.79 | 28.93 | 27.68 | 28.87 | 28.63 | 4.04% | 1,413,047 |
| Feb 24, 2025 | 27.38 | 27.97 | 27.21 | 27.75 | 27.52 | 1.61% | 1,178,509 |
| Feb 21, 2025 | 27.95 | 28.01 | 27.08 | 27.31 | 27.09 | -2.01% | 1,507,505 |
| Feb 20, 2025 | 27.51 | 27.91 | 27.17 | 27.87 | 27.64 | 0.80% | 1,389,752 |
| Feb 19, 2025 | 27.81 | 28.28 | 27.53 | 27.65 | 27.42 | -1.36% | 1,115,191 |
| Feb 18, 2025 | 27.97 | 28.31 | 27.83 | 28.03 | 27.80 | -0.39% | 1,033,941 |
| Feb 14, 2025 | 28.31 | 28.56 | 28.01 | 28.14 | 27.91 | -0.95% | 1,000,229 |
| Feb 13, 2025 | 27.44 | 28.57 | 27.25 | 28.41 | 28.18 | 3.46% | 1,943,735 |
| Feb 12, 2025 | 27.17 | 27.85 | 26.61 | 27.46 | 27.24 | -0.58% | 1,349,045 |
| Feb 11, 2025 | 28.43 | 28.67 | 27.25 | 27.62 | 27.39 | -3.09% | 2,029,445 |
| Feb 10, 2025 | 29.20 | 29.29 | 28.41 | 28.50 | 28.27 | -2.73% | 1,704,454 |
| Feb 7, 2025 | 29.37 | 29.55 | 29.07 | 29.30 | 29.06 | -0.34% | 1,043,437 |
| Feb 6, 2025 | 29.42 | 29.79 | 28.95 | 29.40 | 29.16 | 0.20% | 2,087,990 |