Education
About Us
Working with TipRanks
Follow Us
American Healthcare REIT, Inc. (AHR)
NYSE:AHR
Time Period
1Y
Events
Historical Prices
Rows:
Mar 20, 2026
50.63
50.77
47.88
48.11
48.11
-5.89%
7,716,649
2.92
Mar 19, 2026
52.39
52.72
50.80
51.12
51.12
-2.76%
2,510,371
0.95
Mar 18, 2026
53.11
53.24
52.55
52.57
52.57
-0.87%
2,938,020
1.12
Mar 17, 2026
52.89
53.37
52.43
53.03
53.03
+0.63%
2,346,993
0.89
Mar 16, 2026
52.84
53.55
52.52
52.70
52.70
+1.04%
2,966,852
1.13
Mar 13, 2026
52.73
53.34
51.82
52.16
52.16
+0.06%
3,066,544
1.17
Mar 12, 2026
52.41
52.91
51.50
52.13
52.13
-1.27%
2,894,718
1.10
Mar 11, 2026
52.34
53.12
52.20
52.80
52.80
-0.34%
2,820,186
1.08
Mar 10, 2026
51.99
53.69
51.89
52.98
52.98
+1.51%
3,585,403
1.38
Mar 09, 2026
51.71
52.35
50.71
52.19
52.19
+1.32%
2,611,444
1.01
Mar 06, 2026
51.34
52.09
51.23
51.51
51.51
-1.17%
2,300,703
0.90
Mar 05, 2026
51.26
52.18
50.91
52.12
52.12
+0.48%
3,109,981
1.22
Mar 04, 2026
52.14
52.20
51.31
51.87
51.87
-0.95%
3,077,997
1.21
Mar 03, 2026
51.87
52.85
51.41
52.37
52.37
-1.00%
2,206,764
0.88
Mar 02, 2026
52.24
53.36
51.70
52.90
52.90
+1.26%
2,684,382
1.07
Feb 27, 2026
52.76
54.67
51.88
52.24
52.24
-1.79%
5,080,380
2.09
Feb 26, 2026
53.22
53.54
52.72
53.19
53.19
+0.51%
2,319,513
0.95
Feb 25, 2026
52.61
53.19
52.52
52.92
52.92
+0.80%
1,623,625
0.66
Feb 24, 2026
52.71
52.87
51.69
52.50
52.50
-0.40%
2,502,728
1.02
Feb 23, 2026
52.27
52.74
52.08
52.71
52.71
+1.50%
2,071,344
0.82
Feb 20, 2026
52.38
52.68
51.72
51.93
51.93
-0.46%
1,854,688
0.73
Feb 19, 2026
52.34
52.65
51.94
52.17
52.17
-0.19%
1,899,664
0.75
Feb 18, 2026
52.94
53.10
52.10
52.27
52.27
-1.38%
2,004,081
0.80
Feb 17, 2026
52.03
53.04
51.85
53.00
53.00
+2.32%
1,761,207
0.70
Feb 16, 2026
51.63
52.47
51.40
51.80
51.80
0.00%
0
0.00
Feb 13, 2026
51.63
52.47
51.40
51.80
51.80
+0.19%
2,483,858
0.97
Feb 12, 2026
51.84
52.36
51.10
51.70
51.70
+0.33%
3,025,943
1.19
Feb 11, 2026
51.19
52.16
50.75
51.53
51.53
+4.35%
2,147,735
0.84
Feb 10, 2026
49.35
50.61
49.00
50.47
50.47
+2.21%
1,807,494
0.71
Feb 09, 2026
48.69
49.57
48.59
49.38
49.38
+1.25%
1,783,350
0.69
Feb 06, 2026
48.50
49.53
48.04
48.77
48.77
+1.25%
2,322,152
0.90
Feb 05, 2026
46.32
48.33
46.08
48.17
48.17
+2.88%
3,106,950
1.22
Feb 04, 2026
48.23
48.36
46.59
46.82
46.82
-2.82%
2,455,888
0.97
Feb 03, 2026
48.02
48.22
46.34
48.18
48.18
+1.26%
3,403,006
1.36
Feb 02, 2026
46.69
47.81
46.33
47.58
47.58
+1.43%
3,646,717
1.48
Jan 30, 2026
47.00
48.04
46.47
46.91
46.91
-0.66%
25,350,660
11.98
Jan 29, 2026
46.84
47.88
45.99
47.22
47.22
+1.92%
3,999,522
1.92
Jan 28, 2026
46.50
47.10
46.10
46.33
46.33
+1.40%
6,046,802
3.01
Jan 27, 2026
46.62
46.78
45.38
45.69
45.69
-1.17%
3,632,659
1.85
Jan 26, 2026
46.36
46.86
46.08
46.23
46.23
-0.02%
1,554,170
0.79
Jan 23, 2026
46.31
46.64
45.81
46.24
46.24
-0.54%
1,555,345
0.80
Jan 22, 2026
48.72
48.81
46.24
46.49
46.49
-4.42%
2,393,278
1.24
Jan 21, 2026
47.75
48.80
47.36
48.64
48.64
+2.62%
3,058,921
1.61
Jan 20, 2026
47.44
48.31
47.38
47.40
47.40
-1.27%
1,306,727
0.69
Jan 19, 2026
48.09
48.42
47.47
48.01
48.01
0.00%
0
0.00
Jan 16, 2026
48.09
48.42
47.47
48.01
48.01
+0.06%
2,092,434
1.09
Jan 15, 2026
47.84
48.54
47.66
47.98
47.98
+0.67%
2,024,714
1.06
Jan 14, 2026
47.75
48.00
46.97
47.66
47.66
-0.17%
1,128,650
0.59
Jan 13, 2026
47.54
48.32
47.01
47.74
47.74
+0.42%
1,353,943
0.71
Jan 12, 2026
47.21
48.07
47.19
47.54
47.54
+0.55%
1,119,529
0.59
Rows: