Skip to main content
American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
50.32
0.00 (0.00%)
At close: Apr 28, 2026, 4:00 PM EDT
50.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

American Healthcare REIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.5751.2449.9950.34-0.03%1,443,242
Apr 27, 202650.8350.8349.6950.3250.320.44%1,886,867
Apr 24, 202650.5750.8550.0650.1050.10-0.95%1,851,700
Apr 23, 202648.3250.7447.8950.5850.585.90%2,504,585
Apr 22, 202649.7349.9247.4647.7647.76-3.55%2,040,777
Apr 21, 202650.1450.1848.9849.5249.52-1.37%2,452,004
Apr 20, 202649.8250.4949.3850.2150.211.25%1,625,967
Apr 17, 202650.8151.0749.2449.5949.59-1.96%2,647,666
Apr 16, 202649.3950.8349.3050.5850.582.22%2,203,963
Apr 15, 202648.6349.6648.3749.4849.481.35%2,223,308
Apr 14, 202648.0149.0247.6748.8248.821.41%1,812,058
Apr 13, 202649.0649.3747.6048.1448.14-2.21%1,831,758
Apr 10, 202649.1049.8348.9649.2349.230.24%2,448,874
Apr 9, 202648.3350.0648.1549.1149.111.47%2,271,321
Apr 8, 202648.6049.0948.2148.4048.401.68%3,636,135
Apr 7, 202647.0347.7246.9147.6047.600.98%2,430,630
Apr 6, 202647.4747.8946.8547.1447.14-1.98%2,148,939
Apr 2, 202647.3248.5347.1748.0948.091.20%1,911,677
Apr 1, 202647.5747.8247.0047.5247.520.76%1,659,823
Mar 31, 202647.1447.8946.7047.1647.160.49%2,676,496
Mar 30, 202647.7347.7346.6946.9346.68-0.42%1,860,654
Mar 27, 202647.4647.7647.0947.1346.88-0.59%1,274,230
Mar 26, 202647.6548.0647.2647.4147.16-1.11%1,232,066
Mar 25, 202648.5548.8947.7747.9447.68-0.64%2,101,482
Mar 24, 202647.6448.5847.2148.2547.990.37%2,531,371
Mar 23, 202649.3149.3447.9648.0747.81-0.08%3,147,075
Mar 20, 202650.6350.7747.8848.1147.85-5.89%7,716,650
Mar 19, 202652.3952.7250.8051.1250.85-2.76%2,516,945
Mar 18, 202653.1153.2452.5552.5752.29-0.87%2,938,061
Mar 17, 202652.8953.3752.4353.0352.750.63%2,347,086
Mar 16, 202652.8453.5552.5252.7052.421.04%2,966,993
Mar 13, 202652.7353.3451.8252.1651.880.06%3,066,760
Mar 12, 202652.4152.9151.5052.1351.85-1.27%2,894,720
Mar 11, 202652.3453.1252.2052.8052.52-0.34%2,820,355
Mar 10, 202651.9953.6951.8952.9852.701.51%3,585,468
Mar 9, 202651.7152.3550.7152.1951.911.32%2,611,509
Mar 6, 202651.3452.0951.2351.5151.24-1.17%2,300,703
Mar 5, 202651.2652.1850.9152.1251.840.48%3,109,981
Mar 4, 202652.1452.2051.3151.8751.59-0.95%3,077,997
Mar 3, 202651.8752.8551.4152.3752.09-1.00%2,206,764
Mar 2, 202652.2453.3651.7052.9052.621.26%2,684,382
Feb 27, 202652.7654.6751.8852.2451.96-1.79%5,080,380
Feb 26, 202653.2253.5452.7253.1952.910.51%2,319,513
Feb 25, 202652.6153.1952.5252.9252.640.80%1,623,625
Feb 24, 202652.7152.8751.6952.5052.22-0.40%2,502,728
Feb 23, 202652.2752.7452.0852.7152.431.50%2,071,344
Feb 20, 202652.3852.6851.7251.9351.65-0.46%1,854,688
Feb 19, 202652.3452.6551.9452.1751.89-0.19%1,899,664
Feb 18, 202652.9453.1052.1052.2751.99-1.38%2,004,081
Feb 17, 202652.0353.0451.8553.0052.722.32%1,761,207
Feb 13, 202651.6352.4751.4051.8051.520.19%2,483,858
Feb 12, 202651.8452.3651.1051.7051.420.33%3,025,943
Feb 11, 202651.1952.1650.7551.5351.262.10%2,147,735
Feb 10, 202649.3550.6149.0050.4750.202.21%1,807,494
Feb 9, 202648.6949.5748.5949.3849.121.25%1,783,350
Feb 6, 202648.5049.5348.0448.7748.511.25%2,322,152
Feb 5, 202646.3248.3346.0848.1747.912.88%3,106,950
Feb 4, 202648.2348.3646.5946.8246.57-2.82%2,751,180
Feb 3, 202648.0248.2246.3448.1847.921.26%3,403,006
Feb 2, 202646.6947.8146.3347.5847.331.43%3,646,717
Jan 30, 202647.0048.0446.4746.9146.66-0.66%25,350,656
Jan 29, 202646.8447.8845.9947.2246.971.92%3,999,522
Jan 28, 202646.5047.1046.1046.3346.081.40%6,046,802
Jan 27, 202646.6246.7845.3845.6945.45-1.17%3,632,659
Jan 26, 202646.3646.8646.0846.2345.98-0.02%1,554,170
Jan 23, 202646.3146.6445.8146.2445.99-0.54%1,555,496
Jan 22, 202648.7248.8146.2446.4946.24-4.42%2,393,278
Jan 21, 202647.7548.8047.3648.6448.382.62%3,058,921
Jan 20, 202647.4448.3147.3847.4047.15-1.27%1,307,257
Jan 16, 202648.0948.4247.4748.0147.750.06%2,092,434
Jan 15, 202647.8448.5447.6647.9847.720.67%2,024,714
Jan 14, 202647.7548.0046.9747.6647.41-0.17%1,128,650
Jan 13, 202647.5448.3247.0147.7447.490.42%1,353,943
Jan 12, 202647.2148.0747.1947.5447.290.55%1,119,529
Jan 9, 202647.1448.6047.1447.2847.03-0.13%1,264,181
Jan 8, 202647.1447.6046.5747.3447.09-0.02%1,876,168
Jan 7, 202647.3547.8546.9547.3547.100.47%1,445,818
Jan 6, 202646.3747.1645.8447.1346.880.90%2,669,378
Jan 5, 202647.2747.2745.0346.7146.46-1.12%2,086,138
Jan 2, 202646.8347.3145.8247.2446.990.38%1,629,454
Dec 31, 202547.7247.9046.8747.0646.81-1.42%1,474,089
Dec 30, 202548.4748.4747.5847.7447.24-1.16%1,088,870
Dec 29, 202548.1648.4947.7748.3047.790.73%852,835
Dec 26, 202548.5048.5447.6647.9547.44-0.93%632,007
Dec 24, 202548.3948.5348.0048.4047.890.10%510,486
Dec 23, 202548.5148.6747.9848.3547.84-0.31%1,439,978
Dec 22, 202548.0148.7247.6348.5047.990.77%1,634,403
Dec 19, 202547.5648.7747.3948.1347.620.96%5,076,248
Dec 18, 202548.0248.4547.6447.6747.170.08%2,001,375
Dec 17, 202547.6648.2747.2247.6347.130.02%2,042,480
Dec 16, 202547.5048.0547.0947.6247.120.89%3,139,924
Dec 15, 202547.2848.2346.8847.2046.70-0.11%2,727,498
Dec 12, 202546.5447.3146.2747.2546.751.18%2,568,490
Dec 11, 202548.4048.4546.0146.7046.21-2.95%3,469,831
Dec 10, 202549.3649.5048.0648.1247.61-2.67%1,926,587
Dec 9, 202550.2250.8049.3149.4448.92-0.80%1,897,606
Dec 8, 202550.3250.5849.6049.8449.31-0.54%2,017,288
Dec 5, 202549.8550.3249.6150.1149.580.28%1,330,285
Dec 4, 202550.1851.0249.8749.9749.44-0.68%1,915,956
Dec 3, 202550.4350.5649.6850.3149.78-0.26%2,110,542