Skip to main content
American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
28.35
+0.69 (2.49%)
Nov 21, 2024, 4:00 PM EST - Market closed

American Healthcare REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.9328.2727.5227.6627.66-1.57%1,930,931
Nov 19, 202427.3328.3427.2028.1028.102.37%2,317,599
Nov 18, 202427.3127.7327.0327.4527.450.99%1,323,552
Nov 15, 202426.2227.2426.1127.1827.183.66%2,175,998
Nov 14, 202426.7826.9726.1126.2226.22-2.16%1,900,662
Nov 13, 202426.4527.7726.1826.8026.803.43%2,346,911
Nov 12, 202426.2527.1925.8725.9125.91-2.12%2,239,525
Nov 11, 202426.1926.6425.9026.4726.471.50%1,562,671
Nov 8, 202426.2226.6525.7026.0826.08-0.87%1,382,283
Nov 7, 202425.2526.4725.2526.3126.314.61%1,658,167
Nov 6, 202426.2526.7224.2125.1525.15-2.56%2,825,331
Nov 5, 202425.5726.0425.2825.8125.810.55%1,014,895
Nov 4, 202426.1426.2025.4425.6725.67-1.91%1,417,585
Nov 1, 202426.7326.8026.1426.1726.17-1.62%1,181,582
Oct 31, 202426.6527.2126.4726.6026.60-1.41%1,276,254
Oct 30, 202426.3627.1426.3326.9826.982.35%1,310,036
Oct 29, 202425.8726.4125.5326.3626.361.54%2,011,901
Oct 28, 202426.0026.2525.9325.9625.960.35%1,056,374
Oct 25, 202426.0126.1025.6225.8725.87-0.08%999,046
Oct 24, 202425.7926.0425.7625.8925.890.78%958,594
Oct 23, 202424.7825.7124.7825.6925.693.21%1,281,413
Oct 22, 202424.3725.0524.2524.8924.891.22%1,095,627
Oct 21, 202425.1725.2124.5424.5924.59-2.46%933,871
Oct 18, 202425.2625.5325.0825.2125.210.52%1,160,086
Oct 17, 202425.3925.4624.9825.0825.08-1.30%1,391,835
Oct 16, 202424.9625.4524.9625.4125.411.93%1,193,202
Oct 15, 202424.7525.1124.7524.9324.930.93%1,230,303
Oct 14, 202424.4924.8024.3924.7024.700.49%651,181
Oct 11, 202424.3324.6524.2124.5824.581.57%1,354,844
Oct 10, 202424.2224.3623.6624.2024.20-0.74%1,800,882
Oct 9, 202424.7024.7324.1824.3824.38-1.85%1,791,806
Oct 8, 202425.0425.1424.6224.8424.84-0.40%1,228,728
Oct 7, 202424.8825.0524.6224.9424.94-0.44%1,183,240
Oct 4, 202425.1825.2124.7625.0525.05-0.08%1,063,962
Oct 3, 202424.9325.1224.7525.0725.07-0.04%1,174,681
Oct 2, 202425.1325.3624.8425.0825.08-1.18%2,154,150
Oct 1, 202426.0226.1025.2325.3825.38-2.76%2,113,784
Sep 30, 202426.0026.2425.6426.1026.10-0.08%3,853,504
Sep 27, 202426.3526.3925.9526.1226.12-0.15%3,666,096
Sep 26, 202426.4826.5826.0426.1626.16-1.10%2,656,149
Sep 25, 202426.0826.5626.0826.4526.450.95%2,095,040
Sep 24, 202426.0226.4125.9526.2026.200.65%2,017,628
Sep 23, 202426.1026.7725.6926.0326.031.36%8,265,446
Sep 20, 202425.9026.3225.3825.6825.681.06%12,981,284
Sep 19, 202424.9925.9224.6025.4125.173.59%10,755,363
Sep 18, 202424.2225.1923.6724.5324.290.90%2,886,508
Sep 17, 202424.4724.9223.8824.3124.08-0.29%2,363,638
Sep 16, 202424.9325.1024.3224.3824.15-0.81%1,881,562
Sep 13, 202423.8624.6723.8624.5824.343.76%1,608,145
Sep 12, 202422.8223.7422.6423.6923.463.59%2,198,194
Sep 11, 202422.8123.2522.5522.8722.65-0.26%1,688,035
Sep 10, 202422.4022.9722.3522.9322.712.37%1,457,779
Sep 9, 202422.0522.5321.8722.4022.181.59%1,697,797
Sep 6, 202422.3022.4521.8822.0521.84-0.18%1,479,189
Sep 5, 202421.9022.6721.8922.0921.881.33%2,117,892
Sep 4, 202421.1321.8221.1321.8021.593.37%1,375,108
Sep 3, 202420.5621.2520.1521.0920.890.76%1,705,051
Aug 30, 202420.5220.9420.4920.9320.731.50%1,370,785
Aug 29, 202420.9920.9920.4120.6220.42-1.76%1,856,156
Aug 28, 202420.9321.2920.8720.9920.790.29%2,082,481
Aug 27, 202421.0021.4520.7520.9320.73-1.04%4,619,496
Aug 26, 202421.1321.3720.9721.1520.950.67%1,748,189
Aug 23, 202420.2821.0120.1921.0120.813.60%1,461,591
Aug 22, 202419.5320.2919.5320.2820.082.68%2,116,169
Aug 21, 202419.5019.9219.4719.7519.560.36%1,406,180
Aug 20, 202419.3420.2119.2619.6819.492.61%2,521,973
Aug 19, 202418.9219.3518.9119.1819.000.89%1,771,686
Aug 16, 202418.6719.1718.4919.0118.831.66%2,649,842
Aug 15, 202418.1418.7018.0118.7018.523.60%2,637,611
Aug 14, 202417.7318.1417.6218.0517.882.15%1,943,328
Aug 13, 202417.1317.7617.0017.6717.503.09%2,081,364
Aug 12, 202416.6417.1416.5417.1416.982.51%1,466,109
Aug 9, 202416.6916.7816.4116.7216.560.06%1,216,646
Aug 8, 202416.3616.8216.3416.7116.551.70%1,788,215
Aug 7, 202416.6317.0316.2916.4316.27-1.44%2,131,848
Aug 6, 202416.3617.0515.8216.6716.516.38%5,433,134
Aug 5, 202415.3615.9714.7915.6715.52-2.91%3,297,216
Aug 2, 202415.8916.3315.8816.1415.980.44%1,018,562
Aug 1, 202416.1016.3015.9316.0715.920.82%966,971
Jul 31, 202416.4116.5415.9015.9415.79-2.86%670,522
Jul 30, 202416.4916.6216.3016.4116.25-0.49%608,573
Jul 29, 202416.6216.7316.4416.4916.33-0.78%625,878
Jul 26, 202416.6516.9316.5116.6216.460.61%685,005
Jul 25, 202416.4516.8316.4016.5216.360.43%683,394
Jul 24, 202416.6016.7916.4316.4516.29-0.90%647,755
Jul 23, 202416.6216.7916.5316.6016.44-1,125,235
Jul 22, 202416.5016.6816.4116.6016.440.85%900,946
Jul 19, 202416.2616.5116.1716.4616.300.92%605,290
Jul 18, 202416.3616.5716.1716.3116.15-0.37%715,351
Jul 17, 202416.6516.7216.1716.3716.21-1.56%1,318,191
Jul 16, 202416.4216.7116.3316.6316.472.34%1,424,650
Jul 15, 202416.1216.5015.9916.2516.091.56%971,601
Jul 12, 202416.0816.2015.9816.0015.850.06%638,055
Jul 11, 202415.7516.1515.7115.9915.843.03%588,864
Jul 10, 202415.5215.5615.2715.5215.370.58%669,357
Jul 9, 202415.5215.6515.4115.4315.28-0.39%1,027,890
Jul 8, 202415.4515.6615.3515.4915.340.78%915,918
Jul 5, 202415.1515.4115.1115.3715.220.99%479,252
Jul 3, 202415.1215.3815.1215.2215.070.59%605,137
Jul 2, 202414.8215.1314.8215.1314.982.51%1,075,004