American Healthcare REIT, Inc. Common Stock (AHR)

Last Price54.93

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 4th, 4:09 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For American Healthcare REIT, Inc. Common Stock (AHR)

Date Range:

2026-08-04 - 2026-11-04

Date	Open	High	Low	Close	Volume	Adjusted Close
11/03/2026	53.49	55.16	53.49	54.93	3,193,073	54.93
11/02/2026	53.62	54.12	52.98	53.79	2,013,168	53.79
10/30/2026	53.47	54.20	52.98	53.52	2,911,397	53.52
10/29/2026	52.14	53.12	51.56	52.94	3,846,966	52.94
10/28/2026	50.44	51.54	49.38	51.50	6,893,134	51.50
10/27/2026	54.04	54.04	50.72	51.06	7,066,905	51.06
10/26/2026	53.02	53.78	52.98	53.55	1,971,258	53.55
10/23/2026	53.87	53.87	52.58	53.02	2,018,204	53.02
10/22/2026	53.08	53.97	52.50	53.40	2,467,465	53.40
10/21/2026	54.57	54.76	52.85	52.86	2,928,310	52.86
10/20/2026	52.94	54.38	52.94	54.36	2,147,426	54.36
10/19/2026	53.04	53.46	52.44	52.45	1,505,334	52.45
10/16/2026	53.39	53.52	52.57	53.23	2,336,906	53.23
10/15/2026	53.35	53.35	52.64	53.01	3,714,648	53.01
10/14/2026	52.80	53.14	51.91	52.42	2,223,395	52.42
10/13/2026	53.29	53.29	52.26	52.53	2,901,842	52.53
10/12/2026	51.02	52.54	50.59	52.52	2,444,534	52.52
10/09/2026	50.69	51.08	50.26	50.80	1,711,564	50.80
10/08/2026	49.52	50.95	49.25	50.44	3,377,244	50.44
10/07/2026	50.49	50.81	49.31	49.37	4,148,119	49.37
10/06/2026	50.60	50.85	50.02	50.49	3,783,892	50.49
10/05/2026	50.33	51.23	50.27	50.47	4,046,051	50.47
10/02/2026	50.92	51.70	50.57	50.75	2,448,724	50.75
10/01/2026	51.44	51.44	50.36	50.69	2,879,999	50.69
9/30/2026	51.80	51.80	51.21	51.26	3,149,034	51.26
9/29/2026	52.02	52.45	51.62	52.08	2,621,475	51.83
9/28/2026	52.04	52.47	51.64	51.90	2,054,064	51.65
9/25/2026	52.30	52.48	51.90	52.02	2,723,297	51.77
9/24/2026	52.09	52.84	51.83	52.31	2,463,975	52.06
9/23/2026	51.51	52.30	51.31	51.70	3,870,808	51.45
9/22/2026	52.25	52.33	51.61	51.69	2,766,169	51.44
9/21/2026	53.15	53.15	52.11	52.30	2,660,009	52.05
9/18/2026	52.80	52.86	51.93	52.15	11,994,953	51.90
9/17/2026	53.40	53.76	53.09	53.15	3,072,129	52.89
9/16/2026	53.02	53.82	52.80	53.14	3,514,110	52.88
9/15/2026	53.77	53.99	52.88	53.09	4,341,998	52.84
9/14/2026	54.40	54.73	53.39	53.40	3,023,502	53.14
9/11/2026	54.12	54.69	53.50	53.58	2,156,613	53.32
9/10/2026	54.10	54.86	53.96	54.06	2,127,403	53.80
9/09/2026	54.86	54.86	53.63	53.77	2,599,756	53.51
9/08/2026	54.25	55.48	54.00	54.60	2,325,472	54.34
9/04/2026	55.16	55.99	54.69	54.72	2,324,006	54.46
9/03/2026	55.60	56.27	55.25	55.76	2,851,105	55.49
9/02/2026	56.59	56.78	55.69	56.21	1,901,141	55.94
9/01/2026	55.39	56.71	55.28	56.54	3,166,403	56.27
8/31/2026	55.37	55.48	54.89	55.21	1,875,012	54.95
8/28/2026	56.75	56.80	55.46	55.53	1,341,459	55.26
8/27/2026	56.50	56.92	56.22	56.48	2,282,438	56.21
8/26/2026	57.13	57.46	56.80	57.16	2,597,381	56.89
8/25/2026	56.09	57.24	55.76	57.05	5,287,455	56.78
8/24/2026	56.16	56.85	55.65	56.19	2,560,388	55.92
8/21/2026	56.09	56.24	55.02	55.93	1,992,814	55.66
8/20/2026	55.01	56.16	55.01	55.77	2,287,531	55.50
8/19/2026	55.24	55.25	54.30	55.20	1,856,948	54.94
8/18/2026	55.10	55.36	54.35	54.42	2,151,955	54.16
8/17/2026	54.43	54.71	54.05	54.68	2,866,195	54.42
8/14/2026	54.01	54.52	53.54	54.31	4,372,925	54.05
8/13/2026	53.17	53.88	52.52	53.60	3,096,362	53.34
8/12/2026	52.80	53.25	52.53	52.59	5,964,583	52.34
8/11/2026	53.25	53.31	52.33	52.69	9,669,119	52.44
8/10/2026	56.70	56.70	55.10	55.47	1,996,480	55.20
8/07/2026	55.80	57.40	55.80	56.74	2,501,397	56.47
8/06/2026	56.00	56.05	54.49	54.71	2,050,171	54.45
8/05/2026	54.75	55.79	54.42	55.50	2,271,600	55.23
8/04/2026	54.34	54.83	53.18	54.47	2,338,352	54.21