American Healthcare REIT, Inc. Common Stock (AHR)

46.82
-1.36 (-2.82%)
NYSE · Last Trade: Feb 5th, 12:13 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
2/04/202648.2348.3646.5946.822,751,17846.82
2/03/202648.0248.2246.3448.183,403,00648.18
2/02/202646.6947.8146.3347.583,646,71847.58
1/30/202647.0048.0446.4746.9125,350,66646.91
1/29/202646.8447.8845.9947.223,999,45647.22
1/28/202646.5047.0946.0946.336,046,79746.33
1/27/202646.6246.7845.3845.693,632,65645.69
1/26/202646.3646.8646.0846.231,553,97046.23
1/23/202646.3146.6445.8146.241,555,49646.24
1/22/202648.7248.8046.2446.492,393,26946.49
1/21/202647.7548.8047.3648.643,058,91948.64
1/20/202647.4448.3147.3847.401,307,22747.40
1/16/202648.0948.4247.4748.012,092,43448.01
1/15/202647.8448.5447.6647.982,024,70847.98
1/14/202647.7548.0046.9747.661,128,65047.66
1/13/202647.5448.3247.0147.741,353,94347.74
1/12/202647.2148.0747.1947.541,119,52947.54
1/09/202647.1448.6047.1447.281,264,18147.28
1/08/202647.1447.6046.5647.341,876,10147.34
1/07/202647.3547.8546.9547.351,445,68147.35
1/06/202646.3747.1645.8447.132,669,37747.13
1/05/202647.2647.2745.0346.712,086,13346.71
1/02/202646.8347.3145.8247.241,629,45447.24
12/31/202547.7247.9046.8747.061,474,08947.06
12/30/202548.4748.4747.5847.741,088,86047.49
12/29/202548.1648.4947.7748.30852,83448.05
12/26/202548.5048.5447.6647.95632,00747.70
12/24/202548.3948.5248.0048.40510,48648.15
12/23/202548.5148.6747.9848.351,439,97248.10
12/22/202548.0148.7247.6348.501,634,39348.25
12/19/202547.5648.7747.3948.135,076,25247.88
12/18/202548.0248.4547.6447.672,001,37547.42
12/17/202547.6648.2747.2247.632,042,47547.38
12/16/202547.5048.0547.0947.623,139,92447.37
12/15/202547.2848.2346.8847.202,727,49746.95
12/12/202546.5447.3146.2747.252,568,49047.00
12/11/202548.4048.4546.0146.703,469,80746.46
12/10/202549.3649.5048.0648.121,947,99747.87
12/09/202550.2250.8049.3149.441,897,59749.18
12/08/202550.3250.5849.6049.842,017,28849.58
12/05/202549.8550.3249.6150.111,330,28549.85
12/04/202550.1851.0249.8749.971,915,94949.71
12/03/202550.4350.5549.6850.312,102,01250.05
12/02/202550.7550.8950.1650.441,441,45050.18
12/01/202550.2550.7150.1050.431,607,33850.17
11/28/202550.6150.9150.2750.78763,54350.51
11/26/202549.0050.6648.9050.502,434,66150.24
11/25/202548.7049.1548.2048.791,914,42248.53
11/24/202548.3548.9848.0048.803,256,14548.54
11/21/202547.7648.2847.2948.007,084,28847.75
11/20/202549.9050.8049.1349.231,608,77848.97
11/19/202549.1250.1549.0449.491,249,15749.23
11/18/202548.0649.7847.6949.161,951,79048.90
11/17/202548.6048.8647.7747.912,304,28347.66
11/14/202548.1348.9247.7748.322,618,03948.07
11/13/202547.8348.4247.3448.242,016,94547.99
11/12/202549.0349.9947.7047.871,967,89147.62
11/11/202549.4149.6248.9549.172,118,28448.91
11/10/202549.6250.5149.2649.342,445,31449.08
11/07/202548.4750.0047.5149.422,874,97349.16
11/06/202546.7848.2146.7847.922,406,40147.67
11/05/202546.2347.1845.7247.091,666,65646.84