American Healthcare REIT, Inc. (AHR)

NYSE: AHR · Real-Time Price · USD

42.64

+0.60 (1.43%)

At close: Sep 18, 2025, 4:00 PM EDT

43.30

+0.66 (1.55%)

After-hours: Sep 18, 2025, 7:58 PM EDT

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	41.99	43.05	41.83	42.64	42.64	1.43%	1,360,863
Sep 17, 2025	42.48	42.71	42.03	42.04	42.04	-0.59%	1,545,687
Sep 16, 2025	42.63	42.88	42.24	42.29	42.29	-1.12%	1,571,221
Sep 15, 2025	42.69	42.92	42.55	42.77	42.77	0.23%	798,616
Sep 12, 2025	42.66	43.15	42.52	42.67	42.67	-0.14%	1,169,198
Sep 11, 2025	43.32	43.49	42.23	42.73	42.73	-1.00%	1,721,294
Sep 10, 2025	43.09	43.52	42.85	43.16	43.16	0.54%	1,733,568
Sep 9, 2025	42.62	43.07	42.41	42.93	42.93	0.35%	1,603,381
Sep 8, 2025	42.78	43.22	42.67	42.78	42.78	0.12%	984,191
Sep 5, 2025	43.02	43.14	42.03	42.73	42.73	0.02%	1,605,580
Sep 4, 2025	42.02	42.72	41.95	42.72	42.72	1.74%	1,521,935
Sep 3, 2025	41.92	42.23	41.69	41.99	41.99	-	1,801,807
Sep 2, 2025	42.31	42.66	41.66	41.99	41.99	-1.87%	1,528,247
Aug 29, 2025	42.82	42.87	42.51	42.79	42.79	0.16%	988,695
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