American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
48.17
+1.35 (2.88%)
At close: Feb 5, 2026, 4:00 PM EST
47.20
-0.97 (-2.01%)
After-hours: Feb 5, 2026, 7:59 PM EST
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 46.32 | 48.33 | 46.08 | 48.17 | 48.17 | 2.88% | 3,106,713 |
| Feb 4, 2026 | 48.23 | 48.36 | 46.59 | 46.82 | 46.82 | -2.82% | 2,455,829 |
| Feb 3, 2026 | 48.02 | 48.22 | 46.34 | 48.18 | 48.18 | 1.26% | 3,095,753 |
| Feb 2, 2026 | 46.69 | 47.81 | 46.33 | 47.58 | 47.58 | 1.43% | 3,339,451 |
| Jan 30, 2026 | 47.00 | 48.04 | 46.47 | 46.91 | 46.91 | -0.66% | 24,199,963 |
| Jan 29, 2026 | 46.84 | 47.88 | 45.99 | 47.22 | 47.22 | 1.92% | 3,999,364 |
| Jan 28, 2026 | 46.50 | 47.10 | 46.10 | 46.33 | 46.33 | 1.40% | 6,046,362 |
| Jan 27, 2026 | 46.62 | 46.78 | 45.38 | 45.69 | 45.69 | -1.17% | 3,538,892 |
| Jan 26, 2026 | 46.36 | 46.86 | 46.08 | 46.23 | 46.23 | -0.02% | 1,553,952 |
| Jan 23, 2026 | 46.31 | 46.64 | 45.81 | 46.24 | 46.24 | -0.54% | 1,554,782 |
| Jan 22, 2026 | 48.72 | 48.81 | 46.24 | 46.49 | 46.49 | -4.42% | 2,393,092 |
| Jan 21, 2026 | 47.75 | 48.80 | 47.36 | 48.64 | 48.64 | 2.62% | 3,057,910 |
| Jan 20, 2026 | 47.44 | 48.31 | 47.38 | 47.40 | 47.40 | -1.27% | 1,306,563 |
| Jan 16, 2026 | 48.09 | 48.42 | 47.47 | 48.01 | 48.01 | 0.06% | 2,087,774 |
| Jan 15, 2026 | 47.84 | 48.54 | 47.66 | 47.98 | 47.98 | 0.67% | 2,024,708 |
| Jan 14, 2026 | 47.75 | 48.00 | 46.97 | 47.66 | 47.66 | -0.17% | 1,128,277 |
| Jan 13, 2026 | 47.54 | 48.32 | 47.01 | 47.74 | 47.74 | 0.42% | 1,353,916 |
| Jan 12, 2026 | 47.21 | 48.07 | 47.19 | 47.54 | 47.54 | 0.55% | 1,119,522 |
| Jan 9, 2026 | 47.14 | 48.60 | 47.14 | 47.28 | 47.28 | -0.13% | 1,263,086 |
| Jan 8, 2026 | 47.14 | 47.60 | 46.57 | 47.34 | 47.34 | -0.02% | 1,875,970 |
| Jan 7, 2026 | 47.35 | 47.85 | 46.95 | 47.35 | 47.35 | 0.47% | 1,445,659 |
| Jan 6, 2026 | 46.37 | 47.16 | 45.84 | 47.13 | 47.13 | 0.90% | 2,669,368 |
| Jan 5, 2026 | 47.27 | 47.27 | 45.03 | 46.71 | 46.71 | -1.12% | 2,086,133 |
| Jan 2, 2026 | 46.83 | 47.31 | 45.82 | 47.24 | 47.24 | 0.38% | 1,628,182 |
| Dec 31, 2025 | 47.72 | 47.90 | 46.87 | 47.06 | 47.06 | -1.42% | 1,410,410 |
| Dec 30, 2025 | 48.47 | 48.47 | 47.58 | 47.74 | 47.49 | -1.16% | 1,061,901 |
| Dec 29, 2025 | 48.16 | 48.49 | 47.77 | 48.30 | 48.05 | 0.73% | 852,835 |
| Dec 26, 2025 | 48.50 | 48.54 | 47.66 | 47.95 | 47.70 | -0.93% | 632,007 |
| Dec 24, 2025 | 48.39 | 48.53 | 48.00 | 48.40 | 48.15 | 0.10% | 510,486 |
| Dec 23, 2025 | 48.51 | 48.67 | 47.98 | 48.35 | 48.10 | -0.31% | 1,439,978 |
| Dec 22, 2025 | 48.01 | 48.72 | 47.63 | 48.50 | 48.25 | 0.77% | 1,634,403 |
| Dec 19, 2025 | 47.56 | 48.77 | 47.39 | 48.13 | 47.88 | 0.96% | 5,076,248 |
| Dec 18, 2025 | 48.02 | 48.45 | 47.64 | 47.67 | 47.42 | 0.08% | 2,001,375 |
| Dec 17, 2025 | 47.66 | 48.27 | 47.22 | 47.63 | 47.38 | 0.02% | 2,042,480 |
| Dec 16, 2025 | 47.50 | 48.05 | 47.09 | 47.62 | 47.37 | 0.89% | 3,139,924 |
| Dec 15, 2025 | 47.28 | 48.23 | 46.88 | 47.20 | 46.95 | -0.11% | 2,727,498 |
| Dec 12, 2025 | 46.54 | 47.31 | 46.27 | 47.25 | 47.00 | 1.18% | 2,568,490 |
| Dec 11, 2025 | 48.40 | 48.45 | 46.01 | 46.70 | 46.46 | -2.95% | 3,469,831 |
| Dec 10, 2025 | 49.36 | 49.50 | 48.06 | 48.12 | 47.87 | -2.67% | 1,926,587 |
| Dec 9, 2025 | 50.22 | 50.80 | 49.31 | 49.44 | 49.18 | -0.80% | 1,897,606 |
| Dec 8, 2025 | 50.32 | 50.58 | 49.60 | 49.84 | 49.58 | -0.54% | 2,017,288 |
| Dec 5, 2025 | 49.85 | 50.32 | 49.61 | 50.11 | 49.85 | 0.28% | 1,330,285 |
| Dec 4, 2025 | 50.18 | 51.02 | 49.87 | 49.97 | 49.71 | -0.68% | 1,915,956 |
| Dec 3, 2025 | 50.43 | 50.56 | 49.68 | 50.31 | 50.05 | -0.26% | 2,110,542 |
| Dec 2, 2025 | 50.75 | 50.89 | 50.16 | 50.44 | 50.18 | 0.02% | 1,441,779 |
| Dec 1, 2025 | 50.25 | 50.71 | 50.10 | 50.43 | 50.17 | -0.69% | 1,607,341 |
| Nov 28, 2025 | 50.61 | 50.91 | 50.27 | 50.78 | 50.51 | 0.55% | 763,543 |
| Nov 26, 2025 | 49.00 | 50.66 | 48.90 | 50.50 | 50.24 | 3.50% | 2,434,661 |
| Nov 25, 2025 | 48.70 | 49.15 | 48.20 | 48.79 | 48.53 | -0.02% | 1,914,423 |
| Nov 24, 2025 | 48.35 | 48.98 | 48.00 | 48.80 | 48.54 | 1.67% | 3,298,791 |