American Healthcare REIT, Inc. (AHR)

NYSE: AHR · Real-Time Price · USD

56.74

+2.03 (3.71%)

At close: Aug 7, 2026, 4:00 PM EDT

57.00

+0.26 (0.46%)

After-hours: Aug 7, 2026, 7:34 PM EDT

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	55.80	57.40	55.80	56.74	56.74	3.71%	2,399,547
Aug 6, 2026	56.00	56.05	54.49	54.71	54.71	-1.42%	2,050,151
Aug 5, 2026	54.75	55.79	54.42	55.50	55.50	1.89%	2,180,123
Aug 4, 2026	54.34	54.83	53.18	54.47	54.47	-1.18%	2,055,309
Aug 3, 2026	55.00	55.52	54.72	55.12	55.12	-0.86%	1,620,179
Jul 31, 2026	55.50	56.41	54.83	55.60	55.60	-0.23%	1,545,341
Jul 30, 2026	57.25	57.91	55.24	55.73	55.73	-3.11%	1,995,027
Jul 29, 2026	58.46	58.62	56.72	57.52	57.52	-0.35%	2,716,666
Jul 28, 2026	58.31	58.70	57.51	57.72	57.72	0.47%	3,038,837
Jul 27, 2026	57.50	57.85	57.18	57.45	57.45	0.02%	2,053,628
Jul 24, 2026	56.70	57.48	56.47	57.44	57.44	1.88%	2,157,217
Jul 23, 2026	56.23	57.59	56.06	56.38	56.38	-1.23%	1,972,662
Jul 22, 2026	57.75	58.02	56.85	57.08	57.08	-0.90%	1,755,110
Jul 21, 2026	57.00	58.00	56.76	57.60	57.60	1.66%	2,912,370
Jul 20, 2026	57.10	57.56	56.44	56.66	56.66	-0.87%	1,767,241
Jul 17, 2026	56.98	57.74	56.75	57.16	57.16	1.01%	2,138,855
Jul 16, 2026	54.12	56.66	54.00	56.59	56.59	4.43%	3,091,229
Jul 15, 2026	54.75	55.08	53.92	54.19	54.19	-0.99%	2,081,654
Jul 14, 2026	54.63	54.80	53.83	54.73	54.73	0.70%	2,002,123
Jul 13, 2026	54.02	54.51	53.65	54.35	54.35	1.46%	1,461,010
Jul 10, 2026	53.97	54.13	52.49	53.57	53.57	-0.50%	1,741,582
Jul 9, 2026	54.38	54.86	53.79	53.84	53.84	-1.43%	2,049,180
Jul 8, 2026	55.00	55.32	54.06	54.62	54.62	-0.56%	3,185,926
Jul 7, 2026	54.18	55.61	54.00	54.93	54.93	2.04%	5,073,017
Jul 6, 2026	55.10	55.75	53.39	53.83	53.83	-2.20%	3,458,879
Jul 2, 2026	54.07	55.09	53.83	55.04	55.04	2.59%	4,845,303
Jul 1, 2026	52.25	54.08	52.03	53.65	53.65	2.88%	4,714,562
Jun 30, 2026	50.69	52.74	50.58	52.15	52.15	0.77%	5,001,704
Jun 29, 2026	51.45	52.00	50.98	52.00	51.75	1.96%	3,203,943
Jun 26, 2026	51.12	51.84	50.29	51.00	50.75	0.16%	27,920,975
Jun 25, 2026	50.09	51.50	49.44	50.92	50.68	1.64%	4,175,795
Jun 24, 2026	48.63	50.19	48.56	50.10	49.86	2.94%	3,759,544
Jun 23, 2026	48.00	49.17	47.65	48.67	48.44	3.20%	3,495,387
Jun 22, 2026	47.05	47.44	46.30	47.16	46.93	1.38%	2,889,947
Jun 18, 2026	46.70	46.84	45.76	46.52	46.30	-	7,313,037
Jun 17, 2026	46.36	47.04	46.17	46.52	46.30	-0.75%	2,431,795
Jun 16, 2026	46.68	47.01	46.14	46.87	46.64	0.86%	2,223,387
Jun 15, 2026	46.54	47.51	46.24	46.47	46.25	-0.73%	3,008,477
Jun 12, 2026	46.54	47.39	46.29	46.81	46.58	0.56%	1,818,930
Jun 11, 2026	47.17	47.73	46.53	46.55	46.33	-0.58%	2,009,252
Jun 10, 2026	47.39	47.58	46.35	46.82	46.59	0.24%	1,783,619
Jun 9, 2026	46.08	47.39	45.69	46.71	46.49	2.21%	3,699,922
Jun 8, 2026	47.55	47.77	44.81	45.70	45.48	-3.75%	4,227,266
Jun 5, 2026	46.16	47.87	45.88	47.48	47.25	2.39%	1,755,081
Jun 4, 2026	47.31	48.02	45.79	46.37	46.15	-0.47%	2,131,290
Jun 3, 2026	46.17	47.02	46.10	46.59	46.37	0.45%	2,307,340
Jun 2, 2026	47.38	47.84	46.35	46.38	46.16	-1.80%	1,646,022
Jun 1, 2026	48.32	48.90	47.11	47.23	47.00	-3.40%	1,743,887
May 29, 2026	49.42	49.42	48.19	48.89	48.65	-1.15%	3,614,827
May 28, 2026	50.96	50.96	49.39	49.46	49.22	-1.98%	3,229,780