American Healthcare REIT, Inc. AHR
57.78 USD -0.86 (-1.47%)
Regular-session close
57.78 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
57.55 Day range 59.00
45.69 52-week range 59.39
- YTD
- +22.78%
- 1 year
- +19.78%
AHR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 58.97 | 59.00 | 57.54 | 57.78 | -0.86 | -1.47% | 2,582,633 |
| Nov 12, 2026 | 59.33 | 59.49 | 58.49 | 58.64 | -0.59 | -1.00% | 3,106,600 |
| Nov 11, 2026 | 59.17 | 59.54 | 59.03 | 59.23 | -0.16 | -0.27% | 2,858,900 |
| Nov 10, 2026 | 58.79 | 59.53 | 58.07 | 59.39 | +0.43 | +0.73% | 3,438,200 |
| Nov 9, 2026 | 58.35 | 59.22 | 57.88 | 58.96 | +1.05 | +1.81% | 2,894,200 |
| Nov 6, 2026 | 56.90 | 58.06 | 56.26 | 57.91 | +1.87 | +3.34% | 5,959,600 |
| Nov 5, 2026 | 56.34 | 56.71 | 55.51 | 56.04 | -0.33 | -0.59% | 3,929,500 |
| Nov 4, 2026 | 55.69 | 56.46 | 54.80 | 56.37 | +1.44 | +2.62% | 2,686,200 |
| Nov 3, 2026 | 53.49 | 55.17 | 53.49 | 54.93 | +1.14 | +2.12% | 3,193,100 |
| Nov 2, 2026 | 53.62 | 54.12 | 52.99 | 53.79 | +0.27 | +0.50% | 2,013,200 |
| Oct 30, 2026 | 53.47 | 54.20 | 52.98 | 53.52 | +0.58 | +1.10% | 2,911,400 |
| Oct 29, 2026 | 52.14 | 53.12 | 51.56 | 52.94 | +1.44 | +2.80% | 3,847,000 |
| Oct 28, 2026 | 50.44 | 51.54 | 49.38 | 51.50 | +0.44 | +0.86% | 6,893,000 |
| Oct 27, 2026 | 54.04 | 54.04 | 50.72 | 51.06 | -2.49 | -4.65% | 7,066,900 |
| Oct 26, 2026 | 53.02 | 53.78 | 52.98 | 53.55 | +0.53 | +1.00% | 1,971,300 |
| Oct 23, 2026 | 53.87 | 53.87 | 52.58 | 53.02 | -0.38 | -0.71% | 2,018,200 |
| Oct 22, 2026 | 53.08 | 53.97 | 52.50 | 53.40 | +0.54 | +1.02% | 2,467,500 |
| Oct 21, 2026 | 54.57 | 54.76 | 52.85 | 52.86 | -1.50 | -2.76% | 2,928,300 |
| Oct 20, 2026 | 52.94 | 54.38 | 52.94 | 54.36 | +1.91 | +3.64% | 2,147,400 |
| Oct 19, 2026 | 53.04 | 53.46 | 52.44 | 52.45 | -0.78 | -1.47% | 1,505,300 |
| Oct 16, 2026 | 53.39 | 53.52 | 52.57 | 53.23 | +0.22 | +0.42% | 2,336,900 |
| Oct 15, 2026 | 53.35 | 53.35 | 52.64 | 53.01 | +0.59 | +1.13% | 3,714,600 |
| Oct 14, 2026 | 52.80 | 53.14 | 51.91 | 52.42 | -0.11 | -0.21% | 2,223,400 |
| Oct 13, 2026 | 53.29 | 53.29 | 52.26 | 52.53 | +0.01 | +0.02% | 2,901,800 |
| Oct 12, 2026 | 51.02 | 52.54 | 50.60 | 52.52 | +1.72 | +3.39% | 2,444,500 |
| Oct 9, 2026 | 50.69 | 51.08 | 50.26 | 50.80 | +0.36 | +0.71% | 1,711,600 |
| Oct 8, 2026 | 49.52 | 50.94 | 49.25 | 50.44 | +1.07 | +2.17% | 3,377,200 |
| Oct 7, 2026 | 50.49 | 50.81 | 49.31 | 49.37 | -1.12 | -2.22% | 4,148,000 |
| Oct 6, 2026 | 50.60 | 50.85 | 50.02 | 50.49 | +0.02 | +0.04% | 3,783,900 |
| Oct 5, 2026 | 50.33 | 51.22 | 50.27 | 50.47 | -0.28 | -0.55% | 4,046,000 |
| Oct 2, 2026 | 50.92 | 51.70 | 50.57 | 50.75 | +0.06 | +0.12% | 2,444,200 |
| Oct 1, 2026 | 51.44 | 51.44 | 50.36 | 50.69 | -0.57 | -1.11% | 2,880,000 |
| Sep 30, 2026 | 51.80 | 51.80 | 51.21 | 51.26 | -0.82 | -1.57% | 3,149,000 |
| Sep 29, 2026 | 52.02 | 52.45 | 51.62 | 52.08 | +0.18 | +0.35% | 2,621,500 |
| Sep 28, 2026 | 52.04 | 52.47 | 51.64 | 51.90 | -0.12 | -0.23% | 2,054,100 |
| Sep 25, 2026 | 52.30 | 52.48 | 51.90 | 52.02 | -0.29 | -0.55% | 2,723,300 |
| Sep 24, 2026 | 52.09 | 52.84 | 51.83 | 52.31 | +0.61 | +1.18% | 2,463,900 |
| Sep 23, 2026 | 51.51 | 52.30 | 51.31 | 51.70 | +0.01 | +0.02% | 3,870,100 |
| Sep 22, 2026 | 52.25 | 52.33 | 51.61 | 51.69 | -0.61 | -1.17% | 2,766,200 |
| Sep 21, 2026 | 53.15 | 53.15 | 52.11 | 52.30 | +0.15 | +0.29% | 2,660,000 |
| Sep 18, 2026 | 52.80 | 52.86 | 51.93 | 52.15 | -1.00 | -1.88% | 11,994,900 |
| Sep 17, 2026 | 53.40 | 53.76 | 53.10 | 53.15 | +0.01 | +0.02% | 3,072,100 |
| Sep 16, 2026 | 53.02 | 53.82 | 52.80 | 53.14 | +0.05 | +0.09% | 3,514,100 |
| Sep 15, 2026 | 53.77 | 53.99 | 52.88 | 53.09 | -0.31 | -0.58% | 4,342,000 |
| Sep 14, 2026 | 54.40 | 54.72 | 53.39 | 53.40 | -0.18 | -0.34% | 3,023,500 |
| Sep 11, 2026 | 54.12 | 54.69 | 53.50 | 53.58 | -0.48 | -0.89% | 2,156,600 |
| Sep 10, 2026 | 54.10 | 54.86 | 53.96 | 54.06 | +0.29 | +0.54% | 2,127,400 |
| Sep 9, 2026 | 54.86 | 54.86 | 53.63 | 53.77 | -0.83 | -1.52% | 2,599,800 |
| Sep 8, 2026 | 54.25 | 55.48 | 54.00 | 54.60 | -0.12 | -0.22% | 2,325,500 |
| Sep 4, 2026 | 55.16 | 55.99 | 54.69 | 54.72 | -1.04 | -1.87% | 2,324,000 |
| Sep 3, 2026 | 55.60 | 56.26 | 55.25 | 55.76 | -0.45 | -0.80% | 2,851,100 |
| Sep 2, 2026 | 56.59 | 56.78 | 55.69 | 56.21 | -0.33 | -0.58% | 1,901,100 |
| Sep 1, 2026 | 55.39 | 56.71 | 55.28 | 56.54 | +1.33 | +2.41% | 3,166,400 |
| Aug 31, 2026 | 55.37 | 55.49 | 54.89 | 55.21 | -0.32 | -0.58% | 1,874,900 |
| Aug 28, 2026 | 56.75 | 56.81 | 55.46 | 55.53 | -0.95 | -1.68% | 1,341,500 |
| Aug 27, 2026 | 56.50 | 56.92 | 56.22 | 56.48 | -0.68 | -1.19% | 2,282,400 |
| Aug 26, 2026 | 57.13 | 57.46 | 56.80 | 57.16 | +0.11 | +0.19% | 2,597,300 |
| Aug 25, 2026 | 56.09 | 57.24 | 55.76 | 57.05 | +0.86 | +1.53% | 5,287,500 |
| Aug 24, 2026 | 56.16 | 56.85 | 55.65 | 56.19 | +0.26 | +0.46% | 2,560,400 |
| Aug 21, 2026 | 56.09 | 56.24 | 55.02 | 55.93 | +0.16 | +0.29% | 1,992,700 |
| Aug 20, 2026 | 55.01 | 56.16 | 55.01 | 55.77 | +0.57 | +1.03% | 2,287,500 |
| Aug 19, 2026 | 55.24 | 55.25 | 54.30 | 55.20 | +0.78 | +1.43% | 1,856,900 |
| Aug 18, 2026 | 55.10 | 55.36 | 54.35 | 54.42 | -0.26 | -0.48% | 2,151,800 |
| Aug 17, 2026 | 54.43 | 54.71 | 54.05 | 54.68 | +0.37 | +0.68% | 2,866,200 |
| Aug 14, 2026 | 54.01 | 54.52 | 53.54 | 54.31 | +0.71 | +1.32% | 4,372,900 |
65 days, newest first. Daily bars as drawn on the AHR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.