American Healthcare REIT, Inc. (AHR)

NYSE: AHR · Real-Time Price · USD

52.94

+1.44 (2.80%)

At close: Oct 29, 2026, 4:00 PM EDT

52.95

+0.01 (0.02%)

After-hours: Oct 29, 2026, 4:17 PM EDT

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	52.14	53.12	51.56	52.94	52.94	2.80%	3,846,934
Oct 28, 2026	50.44	51.54	49.38	51.50	51.50	0.86%	6,893,140
Oct 27, 2026	54.04	54.04	50.72	51.06	51.06	-4.65%	7,066,929
Oct 26, 2026	53.02	53.78	52.98	53.55	53.55	1.00%	1,971,261
Oct 23, 2026	53.87	53.87	52.58	53.02	53.02	-0.71%	2,018,203
Oct 22, 2026	53.08	53.97	52.50	53.40	53.40	1.02%	2,467,469
Oct 21, 2026	54.57	54.77	52.85	52.86	52.86	-2.76%	2,928,353
Oct 20, 2026	52.94	54.38	52.94	54.36	54.36	3.64%	2,147,429
Oct 19, 2026	53.04	53.46	52.44	52.45	52.45	-1.47%	1,505,337
Oct 16, 2026	53.39	53.52	52.57	53.23	53.23	0.42%	2,335,300
Oct 15, 2026	53.35	53.35	52.64	53.01	53.01	1.13%	3,111,202
Oct 14, 2026	52.80	53.14	51.91	52.42	52.42	-0.21%	2,195,326
Oct 13, 2026	53.29	53.29	52.26	52.53	52.53	0.02%	2,901,829
Oct 12, 2026	51.02	52.54	50.60	52.52	52.52	3.39%	2,411,713
Oct 9, 2026	50.69	51.08	50.26	50.80	50.80	0.71%	1,711,559
Oct 8, 2026	49.52	50.95	49.25	50.44	50.44	2.17%	3,377,228
Oct 7, 2026	50.49	50.81	49.31	49.37	49.37	-2.22%	3,841,157
Oct 6, 2026	50.60	50.85	50.02	50.49	50.49	0.04%	3,783,880
Oct 5, 2026	50.33	51.23	50.27	50.47	50.47	-0.55%	4,046,021
Oct 2, 2026	50.92	51.70	50.57	50.75	50.75	0.12%	2,444,190
Oct 1, 2026	51.44	51.44	50.36	50.69	50.69	-1.11%	2,765,432
Sep 30, 2026	51.80	51.80	51.21	51.26	51.26	-1.10%	3,136,757
Sep 29, 2026	52.02	52.45	51.62	52.08	51.83	0.35%	2,574,069
Sep 28, 2026	52.04	52.47	51.64	51.90	51.65	-0.23%	2,054,065
Sep 25, 2026	52.30	52.48	51.90	52.02	51.77	-0.55%	2,723,297
Sep 24, 2026	52.09	52.84	51.83	52.31	52.06	1.18%	2,463,979
Sep 23, 2026	51.51	52.30	51.31	51.70	51.45	0.02%	3,870,809
Sep 22, 2026	52.25	52.33	51.61	51.69	51.44	-1.17%	2,766,171
Sep 21, 2026	53.15	53.15	52.11	52.30	52.05	0.29%	2,660,012
Sep 18, 2026	52.80	52.86	51.93	52.15	51.90	-1.88%	11,994,953
Sep 17, 2026	53.40	53.76	53.10	53.15	52.89	0.02%	3,072,131
Sep 16, 2026	53.02	53.82	52.80	53.14	52.88	0.09%	3,514,131
Sep 15, 2026	53.77	53.99	52.88	53.09	52.84	-0.58%	4,342,004
Sep 14, 2026	54.40	54.73	53.39	53.40	53.14	-0.34%	3,023,504
Sep 11, 2026	54.12	54.69	53.50	53.58	53.32	-0.89%	2,156,613
Sep 10, 2026	54.10	54.86	53.96	54.06	53.80	0.54%	2,127,407
Sep 9, 2026	54.86	54.86	53.63	53.77	53.51	-1.52%	2,599,782
Sep 8, 2026	54.25	55.48	54.00	54.60	54.34	-0.22%	2,325,474
Sep 4, 2026	55.16	56.00	54.69	54.72	54.46	-1.87%	2,324,005
Sep 3, 2026	55.60	56.27	55.25	55.76	55.49	-0.80%	2,851,109
Sep 2, 2026	56.59	56.78	55.69	56.21	55.94	-0.58%	1,901,153
Sep 1, 2026	55.39	56.71	55.28	56.54	56.27	2.41%	3,166,404
Aug 31, 2026	55.37	55.49	54.89	55.21	54.94	-0.58%	1,874,953
Aug 28, 2026	56.75	56.81	55.46	55.53	55.26	-1.68%	1,341,458
Aug 27, 2026	56.50	56.92	56.22	56.48	56.21	-1.19%	2,282,439
Aug 26, 2026	57.13	57.46	56.80	57.16	56.89	0.19%	2,597,382
Aug 25, 2026	56.09	57.24	55.76	57.05	56.78	1.53%	5,287,475
Aug 24, 2026	56.16	56.85	55.65	56.19	55.92	0.46%	2,560,388
Aug 21, 2026	56.09	56.24	55.02	55.93	55.66	0.29%	1,992,813
Aug 20, 2026	55.01	56.16	55.01	55.77	55.50	1.03%	2,287,531