American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	54.38	54.86	53.79	53.84	53.84	-1.43%	2,049,180
Jul 8, 2026	55.00	55.32	54.06	54.62	54.62	-0.56%	3,185,926
Jul 7, 2026	54.18	55.61	54.00	54.93	54.93	2.04%	5,073,017
Jul 6, 2026	55.10	55.75	53.39	53.83	53.83	-2.20%	3,458,879
Jul 2, 2026	54.07	55.09	53.83	55.04	55.04	2.59%	4,845,303
Jul 1, 2026	52.25	54.08	52.03	53.65	53.65	2.88%	4,714,562
Jun 30, 2026	50.69	52.74	50.58	52.15	52.15	0.77%	5,001,704
Jun 29, 2026	51.45	52.00	50.98	52.00	51.75	1.96%	3,203,943
Jun 26, 2026	51.12	51.84	50.29	51.00	50.75	0.16%	27,920,975
Jun 25, 2026	50.09	51.50	49.44	50.92	50.68	1.64%	4,175,795
Jun 24, 2026	48.63	50.19	48.56	50.10	49.86	2.94%	3,759,544
Jun 23, 2026	48.00	49.17	47.65	48.67	48.44	3.20%	3,495,387
Jun 22, 2026	47.05	47.44	46.30	47.16	46.93	1.38%	2,889,947
Jun 18, 2026	46.70	46.84	45.76	46.52	46.30	-	7,313,037