American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
50.09
+0.74 (1.50%)
At close: May 18, 2026, 4:00 PM EDT
49.94
-0.15 (-0.30%)
After-hours: May 18, 2026, 7:00 PM EDT
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 48.63 | 49.66 | 48.37 | 49.48 | 49.48 | 1.35% | 2,223,326 |
| Apr 14, 2026 | 48.01 | 49.02 | 47.67 | 48.82 | 48.82 | 1.41% | 1,813,563 |
| Apr 13, 2026 | 49.06 | 49.37 | 47.60 | 48.14 | 48.14 | -2.21% | 1,884,455 |
| Apr 10, 2026 | 49.10 | 49.83 | 48.96 | 49.23 | 49.23 | 0.24% | 2,501,642 |
| Apr 9, 2026 | 48.33 | 50.06 | 48.15 | 49.11 | 49.11 | 1.47% | 2,271,365 |
| Apr 8, 2026 | 48.60 | 49.09 | 48.21 | 48.40 | 48.40 | 1.68% | 3,729,122 |
| Apr 7, 2026 | 47.03 | 47.72 | 46.91 | 47.60 | 47.60 | 0.98% | 2,430,641 |
| Apr 6, 2026 | 47.47 | 47.89 | 46.85 | 47.14 | 47.14 | -1.98% | 2,195,723 |
| Apr 2, 2026 | 47.32 | 48.53 | 47.17 | 48.09 | 48.09 | 1.20% | 2,049,769 |
| Apr 1, 2026 | 47.57 | 47.82 | 47.00 | 47.52 | 47.52 | 0.76% | 1,679,999 |
| Mar 31, 2026 | 47.14 | 47.89 | 46.70 | 47.16 | 47.16 | 0.49% | 2,680,071 |
| Mar 30, 2026 | 47.73 | 47.73 | 46.69 | 46.93 | 46.68 | -0.42% | 1,969,707 |
| 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 |