American Healthcare REIT, Inc. (AHR)

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	48.06	49.78	47.69	49.16	49.16	2.61%	1,951,790
Nov 17, 2025	48.60	48.86	47.77	47.91	47.91	-0.85%	2,304,356
Nov 14, 2025	48.13	48.92	47.78	48.32	48.32	0.17%	2,618,039
Nov 13, 2025	47.83	48.43	47.34	48.24	48.24	0.77%	2,017,087
Nov 12, 2025	49.03	50.00	47.70	47.87	47.87	-2.64%	1,967,939
Nov 11, 2025	49.41	49.62	48.95	49.17	49.17	-0.34%	2,118,289
Nov 10, 2025	49.62	50.51	49.26	49.34	49.34	-0.16%	2,445,406
Nov 7, 2025	48.47	50.00	47.51	49.42	49.42	3.13%	2,874,972
Nov 6, 2025	46.78	48.21	46.78	47.92	47.92	1.76%	2,406,646
Nov 5, 2025	46.23	47.18	45.72	47.09	47.09	2.41%	1,666,764
Nov 4, 2025	45.54	46.16	45.25	45.98	45.98	0.50%	1,114,327
Nov 3, 2025	44.98	45.80	44.69	45.75	45.75	0.95%	1,353,007
Oct 31, 2025	45.12	45.87	44.61	45.32	45.32	0.04%	1,846,580
Oct 30, 2025	44.41	45.46	44.41	45.30	45.30	1.66%	3,111,538
Oct 29, 2025	43.85	44.93	43.83	44.56	44.56	1.07%	1,894,106
Oct 28, 2025	44.97	45.00	43.33	44.09	44.09	-0.68%	1,259,146
Oct 27, 2025	44.33	44.81	43.96	44.39	44.39	0.18%	1,008,267
Oct 24, 2025	43.73	44.59	43.56	44.31	44.31	1.86%	1,047,651
Oct 23, 2025	43.15	43.74	42.80	43.50	43.50	0.90%	975,187
Oct 22, 2025	42.26	43.12	42.16	43.11	43.11	2.42%	1,358,722
Oct 21, 2025	43.48	43.52	41.67	42.09	42.09	-2.93%	1,093,877
Oct 20, 2025	43.66	43.74	43.08	43.36	43.36	-0.07%	991,019
Oct 17, 2025	42.73	43.39	42.64	43.39	43.39	2.17%	1,791,476
Oct 16, 2025	42.89	43.30	42.16	42.47	42.47	-0.61%	1,365,972
Oct 15, 2025	41.49	42.93	41.38	42.73	42.73	2.99%	1,399,583
Oct 14, 2025	41.36	41.89	41.15	41.49	41.49	0.48%	1,231,465
Oct 13, 2025	40.53	41.30	40.30	41.29	41.29	1.80%	805,572
Oct 10, 2025	40.58	40.76	40.20	40.56	40.56	0.05%	885,430
Oct 9, 2025	40.17	40.67	40.00	40.54	40.54	0.90%	1,171,981
Oct 8, 2025	41.07	41.31	40.03	40.18	40.18	-2.12%	1,291,733
Oct 7, 2025	40.94	41.40	40.86	41.05	41.05	0.12%	1,167,441
Oct 6, 2025	40.96	41.37	40.29	41.00	41.00	0.24%	1,920,595
Oct 3, 2025	41.32	41.63	40.83	40.90	40.90	-1.02%	1,037,633
Oct 2, 2025	41.78	41.78	40.75	41.32	41.32	-1.48%	1,372,175
Oct 1, 2025	41.98	42.12	41.67	41.94	41.94	-0.17%	1,164,201
Sep 30, 2025	41.70	42.06	41.59	42.01	42.01	0.53%	1,449,257
Sep 29, 2025	42.08	42.47	41.75	41.79	41.54	-0.85%	1,000,980
Sep 26, 2025	41.92	42.33	41.57	42.15	41.90	1.05%	1,285,585
Sep 25, 2025	41.99	42.40	41.65	41.71	41.46	-0.90%	1,003,074
Sep 24, 2025	42.82	42.86	41.99	42.09	41.84	-1.93%	964,736
Sep 23, 2025	42.04	43.17	42.01	42.92	42.66	1.92%	1,987,642
Sep 22, 2025	42.09	42.28	41.78	42.11	41.86	-0.26%	1,167,520
Sep 19, 2025	42.48	42.71	42.13	42.22	41.97	-0.98%	4,056,673
Sep 18, 2025	41.99	43.05	41.83	42.64	42.38	1.43%	1,360,923
Sep 17, 2025	42.48	42.71	42.03	42.04	41.79	-0.59%	1,545,687
Sep 16, 2025	42.63	42.88	42.24	42.29	42.04	-1.12%	1,571,221
Sep 15, 2025	42.69	42.92	42.55	42.77	42.51	0.23%	798,616
Sep 12, 2025	42.66	43.15	42.52	42.67	42.41	-0.14%	1,169,198
Sep 11, 2025	43.32	43.49	42.23	42.73	42.47	-1.00%	1,721,294
Sep 10, 2025	43.09	43.52	42.85	43.16	42.90	0.54%	1,733,568

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.