American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
52.19
+0.68 (1.32%)
At close: Mar 9, 2026, 4:00 PM EDT
52.19
0.00 (0.00%)
After-hours: Mar 9, 2026, 7:00 PM EDT
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.71 | 52.35 | 50.71 | 52.19 | 52.19 | 1.32% | 2,611,305 |
| Mar 6, 2026 | 51.34 | 52.09 | 51.23 | 51.51 | 51.51 | -1.17% | 2,240,826 |
| Mar 5, 2026 | 51.26 | 52.18 | 50.91 | 52.12 | 52.12 | 0.48% | 3,109,644 |
| Mar 4, 2026 | 52.14 | 52.20 | 51.31 | 51.87 | 51.87 | -0.95% | 3,021,128 |
| Mar 3, 2026 | 51.87 | 52.85 | 51.41 | 52.37 | 52.37 | -1.00% | 2,206,307 |
| Mar 2, 2026 | 52.24 | 53.36 | 51.70 | 52.90 | 52.90 | 1.26% | 2,615,525 |
| Feb 27, 2026 | 52.76 | 54.67 | 51.88 | 52.24 | 52.24 | -1.79% | 5,080,380 |
| Feb 26, 2026 | 53.22 | 53.54 | 52.72 | 53.19 | 53.19 | 0.51% | 2,319,513 |
| Feb 25, 2026 | 52.61 | 53.19 | 52.52 | 52.92 | 52.92 | 0.80% | 1,623,625 |
| Feb 24, 2026 | 52.71 | 52.87 | 51.69 | 52.50 | 52.50 | -0.40% | 2,502,728 |
| Feb 23, 2026 | 52.27 | 52.74 | 52.08 | 52.71 | 52.71 | 1.50% | 2,071,344 |
| Feb 20, 2026 | 52.38 | 52.68 | 51.72 | 51.93 | 51.93 | -0.46% | 1,854,688 |
| Feb 19, 2026 | 52.34 | 52.65 | 51.94 | 52.17 | 52.17 | -0.19% | 1,899,664 |
| Feb 18, 2026 | 52.94 | 53.10 | 52.10 | 52.27 | 52.27 | -1.38% | 2,004,081 |
| Feb 17, 2026 | 52.03 | 53.04 | 51.85 | 53.00 | 53.00 | 2.32% | 1,761,207 |
| Feb 13, 2026 | 51.63 | 52.47 | 51.40 | 51.80 | 51.80 | 0.19% | 2,483,858 |
| Feb 12, 2026 | 51.84 | 52.36 | 51.10 | 51.70 | 51.70 | 0.33% | 3,025,943 |
| Feb 11, 2026 | 51.19 | 52.16 | 50.75 | 51.53 | 51.53 | 2.10% | 2,147,735 |
| Feb 10, 2026 | 49.35 | 50.61 | 49.00 | 50.47 | 50.47 | 2.21% | 1,807,494 |
| Feb 9, 2026 | 48.69 | 49.57 | 48.59 | 49.38 | 49.38 | 1.25% | 1,783,350 |
| Feb 6, 2026 | 48.50 | 49.53 | 48.04 | 48.77 | 48.77 | 1.25% | 2,322,152 |
| Feb 5, 2026 | 46.32 | 48.33 | 46.08 | 48.17 | 48.17 | 2.88% | 3,106,950 |
| Feb 4, 2026 | 48.23 | 48.36 | 46.59 | 46.82 | 46.82 | -2.82% | 2,751,180 |
| Feb 3, 2026 | 48.02 | 48.22 | 46.34 | 48.18 | 48.18 | 1.26% | 3,403,006 |
| Feb 2, 2026 | 46.69 | 47.81 | 46.33 | 47.58 | 47.58 | 1.43% | 3,646,717 |
| Jan 30, 2026 | 47.00 | 48.04 | 46.47 | 46.91 | 46.91 | -0.66% | 25,350,656 |
| Jan 29, 2026 | 46.84 | 47.88 | 45.99 | 47.22 | 47.22 | 1.92% | 3,999,522 |
| Jan 28, 2026 | 46.50 | 47.10 | 46.10 | 46.33 | 46.33 | 1.40% | 6,046,802 |
| Jan 27, 2026 | 46.62 | 46.78 | 45.38 | 45.69 | 45.69 | -1.17% | 3,632,659 |
| Jan 26, 2026 | 46.36 | 46.86 | 46.08 | 46.23 | 46.23 | -0.02% | 1,554,170 |
| Jan 23, 2026 | 46.31 | 46.64 | 45.81 | 46.24 | 46.24 | -0.54% | 1,555,496 |
| Jan 22, 2026 | 48.72 | 48.81 | 46.24 | 46.49 | 46.49 | -4.42% | 2,393,278 |
| Jan 21, 2026 | 47.75 | 48.80 | 47.36 | 48.64 | 48.64 | 2.62% | 3,058,921 |
| Jan 20, 2026 | 47.44 | 48.31 | 47.38 | 47.40 | 47.40 | -1.27% | 1,307,257 |
| Jan 16, 2026 | 48.09 | 48.42 | 47.47 | 48.01 | 48.01 | 0.06% | 2,092,434 |
| Jan 15, 2026 | 47.84 | 48.54 | 47.66 | 47.98 | 47.98 | 0.67% | 2,024,714 |
| Jan 14, 2026 | 47.75 | 48.00 | 46.97 | 47.66 | 47.66 | -0.17% | 1,128,650 |
| Jan 13, 2026 | 47.54 | 48.32 | 47.01 | 47.74 | 47.74 | 0.42% | 1,353,943 |
| Jan 12, 2026 | 47.21 | 48.07 | 47.19 | 47.54 | 47.54 | 0.55% | 1,119,529 |
| Jan 9, 2026 | 47.14 | 48.60 | 47.14 | 47.28 | 47.28 | -0.13% | 1,264,181 |
| Jan 8, 2026 | 47.14 | 47.60 | 46.57 | 47.34 | 47.34 | -0.02% | 1,876,168 |
| Jan 7, 2026 | 47.35 | 47.85 | 46.95 | 47.35 | 47.35 | 0.47% | 1,445,818 |
| Jan 6, 2026 | 46.37 | 47.16 | 45.84 | 47.13 | 47.13 | 0.90% | 2,669,378 |
| Jan 5, 2026 | 47.27 | 47.27 | 45.03 | 46.71 | 46.71 | -1.12% | 2,086,138 |
| Jan 2, 2026 | 46.83 | 47.31 | 45.82 | 47.24 | 47.24 | 0.38% | 1,629,454 |
| Dec 31, 2025 | 47.72 | 47.90 | 46.87 | 47.06 | 47.06 | -1.42% | 1,474,089 |
| Dec 30, 2025 | 48.47 | 48.47 | 47.58 | 47.74 | 47.49 | -1.16% | 1,088,870 |
| Dec 29, 2025 | 48.16 | 48.49 | 47.77 | 48.30 | 48.05 | 0.73% | 852,835 |
| Dec 26, 2025 | 48.50 | 48.54 | 47.66 | 47.95 | 47.70 | -0.93% | 632,007 |
| Dec 24, 2025 | 48.39 | 48.53 | 48.00 | 48.40 | 48.15 | 0.10% | 510,486 |
| Dec 23, 2025 | 48.51 | 48.67 | 47.98 | 48.35 | 48.10 | -0.31% | 1,439,978 |
| Dec 22, 2025 | 48.01 | 48.72 | 47.63 | 48.50 | 48.25 | 0.77% | 1,634,403 |
| Dec 19, 2025 | 47.56 | 48.77 | 47.39 | 48.13 | 47.88 | 0.96% | 5,076,248 |
| Dec 18, 2025 | 48.02 | 48.45 | 47.64 | 47.67 | 47.42 | 0.08% | 2,001,375 |
| Dec 17, 2025 | 47.66 | 48.27 | 47.22 | 47.63 | 47.38 | 0.02% | 2,042,480 |
| Dec 16, 2025 | 47.50 | 48.05 | 47.09 | 47.62 | 47.37 | 0.89% | 3,139,924 |
| Dec 15, 2025 | 47.28 | 48.23 | 46.88 | 47.20 | 46.95 | -0.11% | 2,727,498 |
| Dec 12, 2025 | 46.54 | 47.31 | 46.27 | 47.25 | 47.00 | 1.18% | 2,568,490 |
| Dec 11, 2025 | 48.40 | 48.45 | 46.01 | 46.70 | 46.46 | -2.95% | 3,469,831 |
| Dec 10, 2025 | 49.36 | 49.50 | 48.06 | 48.12 | 47.87 | -2.67% | 1,926,587 |
| Dec 9, 2025 | 50.22 | 50.80 | 49.31 | 49.44 | 49.18 | -0.80% | 1,897,606 |
| Dec 8, 2025 | 50.32 | 50.58 | 49.60 | 49.84 | 49.58 | -0.54% | 2,017,288 |
| Dec 5, 2025 | 49.85 | 50.32 | 49.61 | 50.11 | 49.85 | 0.28% | 1,330,285 |
| Dec 4, 2025 | 50.18 | 51.02 | 49.87 | 49.97 | 49.71 | -0.68% | 1,915,956 |
| Dec 3, 2025 | 50.43 | 50.56 | 49.68 | 50.31 | 50.05 | -0.26% | 2,110,542 |
| Dec 2, 2025 | 50.75 | 50.89 | 50.16 | 50.44 | 50.18 | 0.02% | 1,441,779 |
| Dec 1, 2025 | 50.25 | 50.71 | 50.10 | 50.43 | 50.17 | -0.69% | 1,607,341 |
| Nov 28, 2025 | 50.61 | 50.91 | 50.27 | 50.78 | 50.51 | 0.55% | 763,543 |
| Nov 26, 2025 | 49.00 | 50.66 | 48.90 | 50.50 | 50.24 | 3.50% | 2,434,661 |
| Nov 25, 2025 | 48.70 | 49.15 | 48.20 | 48.79 | 48.53 | -0.02% | 1,914,423 |
| Nov 24, 2025 | 48.35 | 48.98 | 48.00 | 48.80 | 48.54 | 1.67% | 3,298,791 |
| Nov 21, 2025 | 47.76 | 48.28 | 47.29 | 48.00 | 47.75 | -2.50% | 7,084,286 |
| Nov 20, 2025 | 49.90 | 50.80 | 49.13 | 49.23 | 48.97 | -0.53% | 1,624,889 |
| Nov 19, 2025 | 49.12 | 50.15 | 49.04 | 49.49 | 49.23 | 0.67% | 1,249,167 |
| Nov 18, 2025 | 48.06 | 49.78 | 47.69 | 49.16 | 48.90 | 2.61% | 1,951,835 |
| Nov 17, 2025 | 48.60 | 48.86 | 47.77 | 47.91 | 47.66 | -0.85% | 2,304,356 |
| Nov 14, 2025 | 48.13 | 48.92 | 47.78 | 48.32 | 48.07 | 0.17% | 2,618,039 |
| Nov 13, 2025 | 47.83 | 48.43 | 47.34 | 48.24 | 47.99 | 0.77% | 2,017,087 |
| Nov 12, 2025 | 49.03 | 50.00 | 47.70 | 47.87 | 47.62 | -2.64% | 1,967,939 |
| Nov 11, 2025 | 49.41 | 49.62 | 48.95 | 49.17 | 48.91 | -0.34% | 2,118,289 |
| Nov 10, 2025 | 49.62 | 50.51 | 49.26 | 49.34 | 49.08 | -0.16% | 2,445,406 |
| Nov 7, 2025 | 48.47 | 50.00 | 47.51 | 49.42 | 49.16 | 3.13% | 2,874,972 |
| Nov 6, 2025 | 46.78 | 48.21 | 46.78 | 47.92 | 47.67 | 1.76% | 2,406,646 |
| Nov 5, 2025 | 46.23 | 47.18 | 45.72 | 47.09 | 46.84 | 2.41% | 1,666,764 |
| Nov 4, 2025 | 45.54 | 46.16 | 45.25 | 45.98 | 45.74 | 0.50% | 1,114,327 |
| Nov 3, 2025 | 44.98 | 45.80 | 44.69 | 45.75 | 45.51 | 0.95% | 1,353,007 |
| Oct 31, 2025 | 45.12 | 45.87 | 44.61 | 45.32 | 45.08 | 0.04% | 1,846,580 |
| Oct 30, 2025 | 44.41 | 45.46 | 44.41 | 45.30 | 45.06 | 1.66% | 3,111,538 |
| Oct 29, 2025 | 43.85 | 44.93 | 43.83 | 44.56 | 44.33 | 1.07% | 1,894,106 |
| Oct 28, 2025 | 44.97 | 45.00 | 43.33 | 44.09 | 43.86 | -0.68% | 1,259,146 |
| Oct 27, 2025 | 44.33 | 44.81 | 43.96 | 44.39 | 44.16 | 0.18% | 1,008,267 |
| Oct 24, 2025 | 43.73 | 44.59 | 43.56 | 44.31 | 44.08 | 1.86% | 1,047,651 |
| Oct 23, 2025 | 43.15 | 43.74 | 42.80 | 43.50 | 43.27 | 0.90% | 975,187 |
| Oct 22, 2025 | 42.26 | 43.12 | 42.16 | 43.11 | 42.88 | 2.42% | 1,358,722 |
| Oct 21, 2025 | 43.48 | 43.52 | 41.67 | 42.09 | 41.87 | -2.93% | 1,093,877 |
| Oct 20, 2025 | 43.66 | 43.74 | 43.08 | 43.36 | 43.13 | -0.07% | 991,019 |
| Oct 17, 2025 | 42.73 | 43.39 | 42.64 | 43.39 | 43.16 | 2.17% | 1,791,476 |
| Oct 16, 2025 | 42.89 | 43.30 | 42.16 | 42.47 | 42.25 | -0.61% | 1,365,972 |
| Oct 15, 2025 | 41.49 | 42.93 | 41.38 | 42.73 | 42.51 | 2.99% | 1,399,583 |
| Oct 14, 2025 | 41.36 | 41.89 | 41.15 | 41.49 | 41.27 | 0.48% | 1,231,465 |