American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
51.00
+0.08 (0.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 51.12 | 51.84 | 50.29 | 51.00 | 51.00 | 0.16% | 24,121,875 |
| Jun 25, 2026 | 50.09 | 51.50 | 49.44 | 50.92 | 50.92 | 1.64% | 4,175,736 |
| Jun 24, 2026 | 48.63 | 50.19 | 48.56 | 50.10 | 50.10 | 2.94% | 3,664,624 |
| Jun 23, 2026 | 48.00 | 49.17 | 47.65 | 48.67 | 48.67 | 3.20% | 3,495,387 |
| Jun 22, 2026 | 47.05 | 47.44 | 46.30 | 47.16 | 47.16 | 1.38% | 2,875,219 |
| Jun 18, 2026 | 46.70 | 46.84 | 45.76 | 46.52 | 46.52 | - | 7,093,283 |
| Jun 17, 2026 | 46.36 | 47.04 | 46.17 | 46.52 | 46.52 | -0.75% | 2,403,636 |
| Jun 16, 2026 | 46.68 | 47.01 | 46.14 | 46.87 | 46.87 | 0.86% | 2,171,521 |
| Jun 15, 2026 | 46.54 | 47.51 | 46.24 | 46.47 | 46.47 | -0.73% | 2,948,878 |
| Jun 12, 2026 | 46.54 | 47.39 | 46.29 | 46.81 | 46.81 | 0.56% | 1,759,124 |
| Jun 11, 2026 | 47.17 | 47.73 | 46.53 | 46.55 | 46.55 | -0.58% | 1,769,055 |
| Jun 10, 2026 | 47.39 | 47.58 | 46.35 | 46.82 | 46.82 | 0.24% | 1,655,369 |
| Jun 9, 2026 | 46.08 | 47.39 | 45.69 | 46.71 | 46.71 | 2.21% | 3,344,035 |
| Jun 8, 2026 | 47.55 | 47.77 | 44.81 | 45.70 | 45.70 | -3.75% | 3,978,451 |
| Jun 5, 2026 | 46.16 | 47.87 | 45.88 | 47.48 | 47.48 | 2.39% | 1,702,901 |
| Jun 4, 2026 | 47.31 | 48.02 | 45.79 | 46.37 | 46.37 | -0.47% | 2,129,383 |
| Jun 3, 2026 | 46.17 | 47.02 | 46.10 | 46.59 | 46.59 | 0.45% | 2,303,662 |
| Jun 2, 2026 | 47.38 | 47.84 | 46.35 | 46.38 | 46.38 | -1.80% | 1,611,792 |
| Jun 1, 2026 | 48.32 | 48.90 | 47.11 | 47.23 | 47.23 | -3.40% | 1,697,860 |
| May 29, 2026 | 49.42 | 49.42 | 48.19 | 48.89 | 48.89 | -1.15% | 3,427,350 |
| May 28, 2026 | 50.96 | 50.96 | 49.39 | 49.46 | 49.46 | -1.98% | 2,918,720 |
| May 27, 2026 | 51.07 | 51.07 | 50.41 | 50.46 | 50.46 | -1.06% | 1,987,300 |
| May 26, 2026 | 50.57 | 51.07 | 50.15 | 51.00 | 51.00 | 1.61% | 3,170,650 |
| May 22, 2026 | 50.40 | 50.40 | 49.20 | 50.19 | 50.19 | 0.12% | 3,680,741 |
| May 21, 2026 | 50.85 | 50.88 | 49.78 | 50.13 | 50.13 | -3.00% | 7,699,546 |
| May 20, 2026 | 51.11 | 51.72 | 50.62 | 51.68 | 51.68 | 1.71% | 1,902,104 |
| May 19, 2026 | 49.92 | 50.87 | 49.53 | 50.81 | 50.81 | 1.44% | 1,644,909 |
| May 18, 2026 | 49.25 | 50.16 | 49.24 | 50.09 | 50.09 | 1.50% | 1,414,939 |
| May 15, 2026 | 51.24 | 51.32 | 49.32 | 49.35 | 49.35 | -3.50% | 3,321,773 |
| May 14, 2026 | 51.67 | 51.98 | 50.51 | 51.14 | 51.14 | -0.91% | 2,119,953 |
| May 13, 2026 | 51.20 | 51.99 | 50.77 | 51.61 | 51.61 | 0.27% | 2,140,327 |
| May 12, 2026 | 50.38 | 51.82 | 50.08 | 51.47 | 51.47 | 2.16% | 2,613,000 |
| May 11, 2026 | 51.31 | 52.45 | 50.30 | 50.38 | 50.38 | -2.57% | 2,780,492 |
| May 8, 2026 | 49.50 | 52.19 | 49.50 | 51.71 | 51.71 | 4.25% | 2,664,409 |
| May 7, 2026 | 49.90 | 50.10 | 49.07 | 49.60 | 49.60 | -0.84% | 1,801,726 |
| May 6, 2026 | 49.97 | 50.15 | 48.94 | 50.02 | 50.02 | 0.68% | 2,691,087 |
| May 5, 2026 | 50.27 | 50.64 | 49.09 | 49.68 | 49.68 | -0.90% | 2,783,197 |
| May 4, 2026 | 49.89 | 50.68 | 49.87 | 50.13 | 50.13 | -0.04% | 2,306,918 |
| May 1, 2026 | 50.75 | 51.01 | 50.15 | 50.15 | 50.15 | -1.24% | 1,819,165 |
| Apr 30, 2026 | 50.28 | 51.00 | 50.07 | 50.78 | 50.78 | 1.14% | 1,341,549 |
| Apr 29, 2026 | 50.13 | 50.82 | 49.71 | 50.21 | 50.21 | -0.22% | 1,900,520 |
| Apr 28, 2026 | 50.57 | 51.24 | 49.99 | 50.32 | 50.32 | - | 1,893,823 |
| Apr 27, 2026 | 50.83 | 50.83 | 49.69 | 50.32 | 50.32 | 0.44% | 1,887,774 |
| Apr 24, 2026 | 50.57 | 50.85 | 50.06 | 50.10 | 50.10 | -0.95% | 1,906,720 |
| Apr 23, 2026 | 48.32 | 50.74 | 47.89 | 50.58 | 50.58 | 5.90% | 2,504,984 |
| Apr 22, 2026 | 49.73 | 49.92 | 47.46 | 47.76 | 47.76 | -3.55% | 2,040,883 |
| Apr 21, 2026 | 50.14 | 50.18 | 48.98 | 49.52 | 49.52 | -1.37% | 2,452,307 |
| Apr 20, 2026 | 49.82 | 50.49 | 49.38 | 50.21 | 50.21 | 1.25% | 1,626,374 |
| Apr 17, 2026 | 50.81 | 51.07 | 49.24 | 49.59 | 49.59 | -1.96% | 2,649,028 |
| Apr 16, 2026 | 49.39 | 50.83 | 49.30 | 50.58 | 50.58 | 2.22% | 2,282,035 |
| Apr 15, 2026 | 48.63 | 49.66 | 48.37 | 49.48 | 49.48 | 1.35% | 2,223,326 |
| Apr 14, 2026 | 48.01 | 49.02 | 47.67 | 48.82 | 48.82 | 1.41% | 1,813,563 |
| Apr 13, 2026 | 49.06 | 49.37 | 47.60 | 48.14 | 48.14 | -2.21% | 1,884,455 |
| Apr 10, 2026 | 49.10 | 49.83 | 48.96 | 49.23 | 49.23 | 0.24% | 2,501,642 |
| Apr 9, 2026 | 48.33 | 50.06 | 48.15 | 49.11 | 49.11 | 1.47% | 2,271,365 |
| Apr 8, 2026 | 48.60 | 49.09 | 48.21 | 48.40 | 48.40 | 1.68% | 3,729,122 |
| Apr 7, 2026 | 47.03 | 47.72 | 46.91 | 47.60 | 47.60 | 0.98% | 2,430,641 |
| Apr 6, 2026 | 47.47 | 47.89 | 46.85 | 47.14 | 47.14 | -1.98% | 2,195,723 |
| Apr 2, 2026 | 47.32 | 48.53 | 47.17 | 48.09 | 48.09 | 1.20% | 2,049,769 |
| Apr 1, 2026 | 47.57 | 47.82 | 47.00 | 47.52 | 47.52 | 0.76% | 1,679,999 |
| Mar 31, 2026 | 47.14 | 47.89 | 46.70 | 47.16 | 47.16 | 1.03% | 2,680,071 |
| Mar 30, 2026 | 47.73 | 47.73 | 46.69 | 46.93 | 46.68 | -0.42% | 1,969,707 |
| Mar 27, 2026 | 47.46 | 47.76 | 47.09 | 47.13 | 46.88 | -0.59% | 1,274,230 |
| Mar 26, 2026 | 47.65 | 48.06 | 47.26 | 47.41 | 47.16 | -1.11% | 1,232,066 |
| Mar 25, 2026 | 48.55 | 48.89 | 47.77 | 47.94 | 47.68 | -0.64% | 2,101,482 |
| Mar 24, 2026 | 47.64 | 48.58 | 47.21 | 48.25 | 47.99 | 0.37% | 2,531,371 |
| Mar 23, 2026 | 49.31 | 49.34 | 47.96 | 48.07 | 47.81 | -0.08% | 3,147,075 |
| Mar 20, 2026 | 50.63 | 50.77 | 47.88 | 48.11 | 47.85 | -5.89% | 7,716,650 |
| Mar 19, 2026 | 52.39 | 52.72 | 50.80 | 51.12 | 50.85 | -2.76% | 2,516,945 |
| Mar 18, 2026 | 53.11 | 53.24 | 52.55 | 52.57 | 52.29 | -0.87% | 2,938,061 |
| Mar 17, 2026 | 52.89 | 53.37 | 52.43 | 53.03 | 52.75 | 0.63% | 2,347,086 |
| Mar 16, 2026 | 52.84 | 53.55 | 52.52 | 52.70 | 52.42 | 1.04% | 2,966,993 |
| Mar 13, 2026 | 52.73 | 53.34 | 51.82 | 52.16 | 51.88 | 0.06% | 3,066,760 |
| Mar 12, 2026 | 52.41 | 52.91 | 51.50 | 52.13 | 51.85 | -1.27% | 2,894,720 |
| Mar 11, 2026 | 52.34 | 53.12 | 52.20 | 52.80 | 52.52 | -0.34% | 2,820,355 |
| Mar 10, 2026 | 51.99 | 53.69 | 51.89 | 52.98 | 52.70 | 1.51% | 3,585,468 |
| Mar 9, 2026 | 51.71 | 52.35 | 50.71 | 52.19 | 51.91 | 1.32% | 2,611,509 |
| Mar 6, 2026 | 51.34 | 52.09 | 51.23 | 51.51 | 51.24 | -1.17% | 2,300,703 |
| Mar 5, 2026 | 51.26 | 52.18 | 50.91 | 52.12 | 51.84 | 0.48% | 3,109,981 |
| Mar 4, 2026 | 52.14 | 52.20 | 51.31 | 51.87 | 51.59 | -0.95% | 3,077,997 |
| Mar 3, 2026 | 51.87 | 52.85 | 51.41 | 52.37 | 52.09 | -1.00% | 2,206,764 |
| Mar 2, 2026 | 52.24 | 53.36 | 51.70 | 52.90 | 52.62 | 1.26% | 2,684,382 |
| Feb 27, 2026 | 52.76 | 54.67 | 51.88 | 52.24 | 51.96 | -1.79% | 5,080,380 |
| Feb 26, 2026 | 53.22 | 53.54 | 52.72 | 53.19 | 52.91 | 0.51% | 2,319,513 |
| Feb 25, 2026 | 52.61 | 53.19 | 52.52 | 52.92 | 52.64 | 0.80% | 1,623,625 |
| Feb 24, 2026 | 52.71 | 52.87 | 51.69 | 52.50 | 52.22 | -0.40% | 2,502,728 |
| Feb 23, 2026 | 52.27 | 52.74 | 52.08 | 52.71 | 52.43 | 1.50% | 2,071,344 |
| Feb 20, 2026 | 52.38 | 52.68 | 51.72 | 51.93 | 51.65 | -0.46% | 1,854,688 |
| Feb 19, 2026 | 52.34 | 52.65 | 51.94 | 52.17 | 51.89 | -0.19% | 1,899,664 |
| Feb 18, 2026 | 52.94 | 53.10 | 52.10 | 52.27 | 51.99 | -1.38% | 2,004,081 |
| Feb 17, 2026 | 52.03 | 53.04 | 51.85 | 53.00 | 52.72 | 2.32% | 1,761,207 |
| Feb 13, 2026 | 51.63 | 52.47 | 51.40 | 51.80 | 51.52 | 0.19% | 2,483,858 |
| Feb 12, 2026 | 51.84 | 52.36 | 51.10 | 51.70 | 51.42 | 0.33% | 3,025,943 |
| Feb 11, 2026 | 51.19 | 52.16 | 50.75 | 51.53 | 51.26 | 2.10% | 2,147,735 |
| Feb 10, 2026 | 49.35 | 50.61 | 49.00 | 50.47 | 50.20 | 2.21% | 1,807,494 |
| Feb 9, 2026 | 48.69 | 49.57 | 48.59 | 49.38 | 49.12 | 1.25% | 1,783,350 |
| Feb 6, 2026 | 48.50 | 49.53 | 48.04 | 48.77 | 48.51 | 1.25% | 2,322,152 |
| Feb 5, 2026 | 46.32 | 48.33 | 46.08 | 48.17 | 47.91 | 2.88% | 3,106,950 |
| Feb 4, 2026 | 48.23 | 48.36 | 46.59 | 46.82 | 46.57 | -2.82% | 2,751,180 |
| Feb 3, 2026 | 48.02 | 48.22 | 46.34 | 48.18 | 47.92 | 1.26% | 3,403,006 |