American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	50.57	51.24	49.99	50.76	-	0.87%	684,762
Apr 27, 2026	50.83	50.83	49.69	50.32	50.32	0.44%	1,886,867
Apr 24, 2026	50.57	50.85	50.06	50.10	50.10	-0.95%	1,851,700
Apr 23, 2026	48.32	50.74	47.89	50.58	50.58	5.90%	2,504,585
Apr 22, 2026	49.73	49.92	47.46	47.76	47.76	-3.55%	2,040,777
Apr 21, 2026	50.14	50.18	48.98	49.52	49.52	-1.37%	2,452,004
Apr 20, 2026	49.82	50.49	49.38	50.21	50.21	1.25%	1,625,967
Apr 17, 2026	50.81	51.07	49.24	49.59	49.59	-1.96%	2,647,666
Apr 16, 2026	49.39	50.83	49.30	50.58	50.58	2.22%	2,203,963
Apr 15, 2026	48.63	49.66	48.37	49.48	49.48	1.35%	2,223,308
Apr 14, 2026	48.01	49.02	47.67	48.82	48.82	1.41%	1,812,058
Apr 13, 2026	49.06	49.37	47.60	48.14	48.14	-2.21%	1,831,758
Apr 10, 2026	49.10	49.83	48.96	49.23	49.23	0.24%	2,448,874
Apr 9, 2026	48.33	50.06	48.15	49.11	49.11	1.47%	2,271,321
Apr 8, 2026	48.60	49.09	48.21	48.40	48.40	1.68%	3,636,135
Apr 7, 2026	47.03	47.72	46.91	47.60	47.60	0.98%	2,430,630
Apr 6, 2026	47.47	47.89	46.85	47.14	47.14	-1.98%	2,148,939
Apr 2, 2026	47.32	48.53	47.17	48.09	48.09	1.20%	1,911,677
Apr 1, 2026	47.57	47.82	47.00	47.52	47.52	0.76%	1,659,823
Mar 31, 2026	47.14	47.89	46.70	47.16	47.16	0.49%	2,676,496
Mar 30, 2026	47.73	47.73	46.69	46.93	46.68	-0.42%	1,860,654
Mar 27, 2026	47.46	47.76	47.09	47.13	46.88	-0.59%	1,274,230
Mar 26, 2026	47.65	48.06	47.26	47.41	47.16	-1.11%	1,232,066
Mar 25, 2026	48.55	48.89	47.77	47.94	47.68	-0.64%	2,101,482
Mar 24, 2026	47.64	48.58	47.21	48.25	47.99	0.37%	2,531,371
Mar 23, 2026	49.31	49.34	47.96	48.07	47.81	-0.08%	3,147,075
Mar 20, 2026	50.63	50.77	47.88	48.11	47.85	-5.89%	7,716,650
Mar 19, 2026	52.39	52.72	50.80	51.12	50.85	-2.76%	2,516,945
Mar 18, 2026	53.11	53.24	52.55	52.57	52.29	-0.87%	2,938,061
Mar 17, 2026	52.89	53.37	52.43	53.03	52.75	0.63%	2,347,086
Mar 16, 2026	52.84	53.55	52.52	52.70	52.42	1.04%	2,966,993
Mar 13, 2026	52.73	53.34	51.82	52.16	51.88	0.06%	3,066,760
Mar 12, 2026	52.41	52.91	51.50	52.13	51.85	-1.27%	2,894,720
Mar 11, 2026	52.34	53.12	52.20	52.80	52.52	-0.34%	2,820,355
Mar 10, 2026	51.99	53.69	51.89	52.98	52.70	1.51%	3,585,468
Mar 9, 2026	51.71	52.35	50.71	52.19	51.91	1.32%	2,611,509
Mar 6, 2026	51.34	52.09	51.23	51.51	51.24	-1.17%	2,300,703
Mar 5, 2026	51.26	52.18	50.91	52.12	51.84	0.48%	3,109,981
Mar 4, 2026	52.14	52.20	51.31	51.87	51.59	-0.95%	3,077,997
Mar 3, 2026	51.87	52.85	51.41	52.37	52.09	-1.00%	2,206,764
Mar 2, 2026	52.24	53.36	51.70	52.90	52.62	1.26%	2,684,382
Feb 27, 2026	52.76	54.67	51.88	52.24	51.96	-1.79%	5,080,380
Feb 26, 2026	53.22	53.54	52.72	53.19	52.91	0.51%	2,319,513
Feb 25, 2026	52.61	53.19	52.52	52.92	52.64	0.80%	1,623,625
Feb 24, 2026	52.71	52.87	51.69	52.50	52.22	-0.40%	2,502,728
Feb 23, 2026	52.27	52.74	52.08	52.71	52.43	1.50%	2,071,344
Feb 20, 2026	52.38	52.68	51.72	51.93	51.65	-0.46%	1,854,688
Feb 19, 2026	52.34	52.65	51.94	52.17	51.89	-0.19%	1,899,664
Feb 18, 2026	52.94	53.10	52.10	52.27	51.99	-1.38%	2,004,081
Feb 17, 2026	52.03	53.04	51.85	53.00	52.72	2.32%	1,761,207