American Healthcare REIT, Inc. Common Stock (AHR)

55.50
+1.03 (1.89%)
NYSE· Last Trade: Aug 5th, 7:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/05/202654.7555.7954.4255.502,271,56155.50
8/04/202654.3454.8353.1854.472,338,35254.47
8/03/202655.0055.5254.7255.121,620,28655.12
7/31/202655.5056.4154.8355.601,548,53155.60
7/30/202657.2557.9155.2455.732,077,75455.73
7/29/202658.4658.6256.7257.522,717,81257.52
7/28/202658.3158.7057.5157.723,038,86857.72
7/27/202657.5057.8557.1857.452,167,55357.45
7/24/202656.7057.4856.4757.442,157,83157.44
7/23/202656.2357.5956.0656.382,020,03656.38
7/22/202657.7558.0256.8557.081,755,13357.08
7/21/202657.0057.9956.7657.602,930,46357.60
7/20/202657.1057.5656.4456.661,767,24856.66
7/17/202656.9857.7356.7457.162,138,94857.16
7/16/202654.1256.6654.0056.593,149,30556.59
7/15/202654.7555.0853.9254.192,374,33254.19
7/14/202654.6354.8053.8354.732,002,13654.73
7/13/202654.0254.5153.6554.351,461,04054.35
7/10/202653.9754.1352.4953.571,755,20653.57
7/09/202654.3854.8653.7853.842,072,18153.84
7/08/202655.0055.3254.0554.623,305,09454.62
7/07/202654.1855.6154.0054.935,233,88654.93
7/06/202655.1055.7553.3953.833,734,85053.83
7/02/202654.0755.0953.8355.044,863,73555.04
7/01/202652.2554.0852.0253.654,745,97753.65
6/30/202650.6952.7450.5852.155,002,61052.15
6/29/202651.4552.0050.9852.003,213,42051.75
6/26/202651.1251.8450.2951.0027,920,97950.75
6/25/202650.0951.5049.4450.924,175,79450.68
6/24/202648.6350.1948.5550.103,759,48649.86
6/23/202648.0049.1747.6548.673,495,38748.44
6/22/202647.0547.4446.3047.162,888,49946.93
6/18/202646.7046.8445.7646.527,313,03846.30
6/17/202646.3647.0446.1746.522,431,76846.30
6/16/202646.6847.0146.1446.872,223,38746.64
6/15/202646.5447.5146.2446.473,008,46546.25
6/12/202646.5447.3946.2946.811,818,93146.59
6/11/202647.1747.7346.5346.552,009,25246.33
6/10/202647.3947.5846.3546.821,783,61946.59
6/09/202646.0847.3945.6946.713,699,87846.49
6/08/202647.5547.7744.8145.704,227,26645.48
6/05/202646.1647.8745.8847.481,755,08147.25
6/04/202647.3148.0245.7946.372,131,27946.15
6/03/202646.1747.0246.1046.592,307,34146.37
6/02/202647.3847.8446.3546.381,645,96246.16
6/01/202648.3248.9047.1147.231,743,88747.00
5/29/202649.4249.4248.1948.893,614,82748.65
5/28/202650.9650.9649.3949.463,229,77949.22
5/27/202651.0751.0750.4150.462,054,69850.22
5/26/202650.5751.0750.1551.003,200,29550.75
5/22/202650.4050.4049.2050.193,805,73949.95
5/21/202650.8550.8849.7850.137,840,80849.89
5/20/202651.1151.7250.6251.681,938,28251.43
5/19/202649.9250.8749.5350.811,701,04050.57
5/18/202649.2550.1649.2450.091,414,94049.85
5/15/202651.2451.3249.3249.353,321,77349.11
5/14/202651.6751.9850.5151.142,119,95350.89
5/13/202651.2051.9950.7751.612,140,32851.36
5/12/202650.3851.8250.0851.472,613,00051.22
5/11/202651.3152.4550.3050.382,780,48250.14
5/08/202649.5052.1949.5051.712,664,40951.46
5/07/202649.9050.1049.0649.601,800,71549.36
5/06/202649.9750.1548.9450.022,691,08449.78