American Healthcare REIT, Inc. (AHR)

NYSE: AHR · Real-Time Price · USD

52.15

-1.00 (-1.88%)

At close: Sep 18, 2026, 4:00 PM EDT

51.11

-1.04 (-1.99%)

After-hours: Sep 18, 2026, 7:49 PM EDT

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	52.80	52.86	51.93	52.15	52.15	-1.88%	11,155,492
Sep 17, 2026	53.40	53.76	53.10	53.15	53.15	0.02%	3,010,775
Sep 16, 2026	53.02	53.82	52.80	53.14	53.14	0.09%	3,486,233
Sep 15, 2026	53.77	53.99	52.88	53.09	53.09	-0.58%	4,113,430
Sep 14, 2026	54.40	54.73	53.39	53.40	53.40	-0.34%	2,823,499
Sep 11, 2026	54.12	54.69	53.50	53.58	53.58	-0.89%	2,054,250
Sep 10, 2026	54.10	54.86	53.96	54.06	54.06	0.54%	2,127,398
Sep 9, 2026	54.86	54.86	53.63	53.77	53.77	-1.52%	2,546,790
Sep 8, 2026	54.25	55.48	54.00	54.60	54.60	-0.22%	2,294,512
Sep 4, 2026	55.16	56.00	54.69	54.72	54.72	-1.87%	2,137,380
Sep 3, 2026	55.60	56.27	55.25	55.76	55.76	-0.80%	2,832,713
Sep 2, 2026	56.59	56.78	55.69	56.21	56.21	-0.58%	1,891,823
Sep 1, 2026	55.39	56.71	55.28	56.54	56.54	2.41%	3,150,104
Aug 31, 2026	55.37	55.49	54.89	55.21	55.21	-0.58%	1,861,525
Aug 28, 2026	56.75	56.81	55.46	55.53	55.53	-1.68%	1,341,452
Aug 27, 2026	56.50	56.92	56.22	56.48	56.48	-1.19%	2,173,628
Aug 26, 2026	57.13	57.46	56.80	57.16	57.16	0.19%	2,590,757
Aug 25, 2026	56.09	57.24	55.76	57.05	57.05	1.53%	5,284,163
Aug 24, 2026	56.16	56.85	55.65	56.19	56.19	0.46%	2,560,382
Aug 21, 2026	56.09	56.24	55.02	55.93	55.93	0.29%	1,985,745
Aug 20, 2026	55.01	56.16	55.01	55.77	55.77	1.03%	2,287,503
Aug 19, 2026	55.24	55.25	54.30	55.20	55.20	1.43%	1,834,392
Aug 18, 2026	55.10	55.36	54.35	54.42	54.42	-0.48%	2,146,535
Aug 17, 2026	54.43	54.71	54.05	54.68	54.68	0.68%	2,817,737
Aug 14, 2026	54.01	54.52	53.54	54.31	54.31	1.32%	4,357,200
Aug 13, 2026	53.17	53.88	52.52	53.60	53.60	1.92%	3,096,312
Aug 12, 2026	52.80	53.25	52.53	52.59	52.59	-0.19%	5,644,129
Aug 11, 2026	53.25	53.31	52.33	52.69	52.69	-5.01%	9,625,908
Aug 10, 2026	56.70	56.70	55.10	55.47	55.47	-2.24%	1,973,830
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