American Healthcare REIT, Inc. (AHR)

NYSE: AHR · Real-Time Price · USD

57.16

+0.57 (1.01%)

At close: Jul 17, 2026, 4:00 PM EDT

57.90

+0.74 (1.29%)

After-hours: Jul 17, 2026, 7:22 PM EDT

American Healthcare REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	46.36	47.04	46.17	46.52	46.30	-0.75%	2,431,795
Jun 16, 2026	46.68	47.01	46.14	46.87	46.64	0.86%	2,223,387
Jun 15, 2026	46.54	47.51	46.24	46.47	46.25	-0.73%	3,008,477
Jun 12, 2026	46.54	47.39	46.29	46.81	46.58	0.56%	1,818,930
Jun 11, 2026	47.17	47.73	46.53	46.55	46.33	-0.58%	2,009,252
Jun 10, 2026	47.39	47.58	46.35	46.82	46.59	0.24%	1,783,619
Jun 9, 2026	46.08	47.39	45.69	46.71	46.49	2.21%	3,699,922
Jun 8, 2026	47.55	47.77	44.81	45.70	45.48	-3.75%	4,227,266
Jun 5, 2026	46.16	47.87	45.88	47.48	47.25	2.39%	1,755,081
Jun 4, 2026	47.31	48.02	45.79	46.37	46.15	-0.47%	2,131,290
Jun 3, 2026	46.17	47.02	46.10	46.59	46.37	0.45%	2,307,340
Jun 2, 2026	47.38	47.84	46.35	46.38	46.16	-1.80%	1,646,022
Jun 1, 2026	48.32	48.90	47.11	47.23	47.00	-3.40%	1,743,887
May 29, 2026	49.42	49.42	48.19	48.89	48.65	-1.15%	3,614,827
May 28, 2026	50.96	50.96	49.39	49.46	49.22	-1.98%	3,229,780
May 27, 2026	51.07	51.07	50.41	50.46	50.22	-1.06%	2,054,697
May 26, 2026	50.57	51.07	50.15	51.00	50.75	1.61%	3,200,294
May 22, 2026	50.40	50.40	49.20	50.19	49.95	0.12%	3,805,738
May 21, 2026	50.85	50.88	49.78	50.13	49.89	-3.00%	7,840,827
May 20, 2026	51.11	51.72	50.62	51.68	51.43	1.71%	1,940,082
May 19, 2026	49.92	50.87	49.53	50.81	50.57	1.44%	1,701,090
May 18, 2026	49.25	50.16	49.24	50.09	49.85	1.50%	1,414,939
May 15, 2026	51.24	51.32	49.32	49.35	49.11	-3.50%	3,321,773
May 14, 2026	51.67	51.98	50.51	51.14	50.89	-0.91%	2,119,953
May 13, 2026	51.20	51.99	50.77	51.61	51.36	0.27%	2,140,327
May 12, 2026	50.38	51.82	50.08	51.47	51.22	2.16%	2,613,000
May 11, 2026	51.31	52.45	50.30	50.38	50.14	-2.57%	2,780,492
May 8, 2026	49.50	52.19	49.50	51.71	51.46	4.25%	2,664,409
May 7, 2026	49.90	50.10	49.07	49.60	49.36	-0.84%	1,801,726
May 6, 2026	49.97	50.15	48.94	50.02	49.78	0.68%	2,691,087