American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	51.12	51.84	50.29	51.00	51.00	0.16%	24,121,875
Jun 25, 2026	50.09	51.50	49.44	50.92	50.92	1.64%	4,175,736
Jun 24, 2026	48.63	50.19	48.56	50.10	50.10	2.94%	3,664,624
Jun 23, 2026	48.00	49.17	47.65	48.67	48.67	3.20%	3,495,387
Jun 22, 2026	47.05	47.44	46.30	47.16	47.16	1.38%	2,875,219
Jun 18, 2026	46.70	46.84	45.76	46.52	46.52	-	7,093,283
Jun 17, 2026	46.36	47.04	46.17	46.52	46.52	-0.75%	2,403,636
Jun 16, 2026	46.68	47.01	46.14	46.87	46.87	0.86%	2,171,521
Jun 15, 2026	46.54	47.51	46.24	46.47	46.47	-0.73%	2,948,878
Jun 12, 2026	46.54	47.39	46.29	46.81	46.81	0.56%	1,759,124
Jun 11, 2026	47.17	47.73	46.53	46.55	46.55	-0.58%	1,769,055
Jun 10, 2026	47.39	47.58	46.35	46.82	46.82	0.24%	1,655,369
Jun 9, 2026	46.08	47.39	45.69	46.71	46.71	2.21%	3,344,035
Jun 8, 2026	47.55	47.77	44.81	45.70	45.70	-3.75%	3,978,451
Jun 5, 2026	46.16	47.87	45.88	47.48	47.48	2.39%	1,702,901
Jun 4, 2026	47.31	48.02	45.79	46.37	46.37	-0.47%	2,129,383
Jun 3, 2026	46.17	47.02	46.10	46.59	46.59	0.45%	2,303,662
Jun 2, 2026	47.38	47.84	46.35	46.38	46.38	-1.80%	1,611,792
Jun 1, 2026	48.32	48.90	47.11	47.23	47.23	-3.40%	1,697,860
May 29, 2026	49.42	49.42	48.19	48.89	48.89	-1.15%	3,427,350
May 28, 2026	50.96	50.96	49.39	49.46	49.46	-1.98%	2,918,720
May 27, 2026	51.07	51.07	50.41	50.46	50.46	-1.06%	1,987,300
May 26, 2026	50.57	51.07	50.15	51.00	51.00	1.61%	3,170,650
May 22, 2026	50.40	50.40	49.20	50.19	50.19	0.12%	3,680,741
May 21, 2026	50.85	50.88	49.78	50.13	50.13	-3.00%	7,699,546
May 20, 2026	51.11	51.72	50.62	51.68	51.68	1.71%	1,902,104
May 19, 2026	49.92	50.87	49.53	50.81	50.81	1.44%	1,644,909
May 18, 2026	49.25	50.16	49.24	50.09	50.09	1.50%	1,414,939
May 15, 2026	51.24	51.32	49.32	49.35	49.35	-3.50%	3,321,773
May 14, 2026	51.67	51.98	50.51	51.14	51.14	-0.91%	2,119,953
May 13, 2026	51.20	51.99	50.77	51.61	51.61	0.27%	2,140,327
May 12, 2026	50.38	51.82	50.08	51.47	51.47	2.16%	2,613,000
May 11, 2026	51.31	52.45	50.30	50.38	50.38	-2.57%	2,780,492
May 8, 2026	49.50	52.19	49.50	51.71	51.71	4.25%	2,664,409
May 7, 2026	49.90	50.10	49.07	49.60	49.60	-0.84%	1,801,726
May 6, 2026	49.97	50.15	48.94	50.02	50.02	0.68%	2,691,087
May 5, 2026	50.27	50.64	49.09	49.68	49.68	-0.90%	2,783,197
May 4, 2026	49.89	50.68	49.87	50.13	50.13	-0.04%	2,306,918
May 1, 2026	50.75	51.01	50.15	50.15	50.15	-1.24%	1,819,165
Apr 30, 2026	50.28	51.00	50.07	50.78	50.78	1.14%	1,341,549
Apr 29, 2026	50.13	50.82	49.71	50.21	50.21	-0.22%	1,900,520
Apr 28, 2026	50.57	51.24	49.99	50.32	50.32	-	1,893,823
Apr 27, 2026	50.83	50.83	49.69	50.32	50.32	0.44%	1,887,774
Apr 24, 2026	50.57	50.85	50.06	50.10	50.10	-0.95%	1,906,720
Apr 23, 2026	48.32	50.74	47.89	50.58	50.58	5.90%	2,504,984
Apr 22, 2026	49.73	49.92	47.46	47.76	47.76	-3.55%	2,040,883
Apr 21, 2026	50.14	50.18	48.98	49.52	49.52	-1.37%	2,452,307
Apr 20, 2026	49.82	50.49	49.38	50.21	50.21	1.25%	1,626,374
Apr 17, 2026	50.81	51.07	49.24	49.59	49.59	-1.96%	2,649,028
Apr 16, 2026	49.39	50.83	49.30	50.58	50.58	2.22%	2,282,035