American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	47.49	48.68	47.09	47.48	-	-	129
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
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	1.03%	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