American Healthcare REIT, Inc. (AHR)
NYSE:AHR
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
49.10
49.83
48.96
49.23
49.23
+0.24%
2,501,642
0.88
Apr 09, 2026
48.33
50.06
48.15
49.11
49.11
+1.47%
2,271,365
0.80
Apr 08, 2026
48.60
49.09
48.21
48.40
48.40
+1.68%
3,636,168
1.30
Apr 07, 2026
47.03
47.72
46.91
47.60
47.60
+0.98%
2,430,641
0.87
Apr 06, 2026
47.47
47.89
46.85
47.14
47.14
-1.98%
2,195,723
0.79
Apr 03, 2026
47.32
48.53
47.17
48.09
48.09
0.00%
0
0.00
Apr 02, 2026
47.32
48.53
47.17
48.09
48.09
+1.20%
2,049,769
0.73
Apr 01, 2026
47.57
47.82
47.00
47.52
47.52
+0.76%
1,679,999
0.60
Mar 31, 2026
47.14
47.89
46.70
47.16
47.16
+1.03%
2,680,071
0.97
Mar 30, 2026
47.73
47.73
46.69
46.93
46.68
-0.42%
1,969,707
0.71
Mar 27, 2026
47.46
47.76
47.09
47.13
46.88
-0.59%
1,274,230
0.46
Mar 26, 2026
47.65
48.06
47.26
47.41
47.16
-1.11%
1,232,066
0.45
Mar 25, 2026
48.55
48.89
47.77
47.94
47.68
-0.64%
2,101,482
0.77
Mar 24, 2026
47.64
48.58
47.21
48.25
47.99
+0.37%
2,531,371
0.94
Mar 23, 2026
49.31
49.34
47.96
48.07
47.81
-0.08%
3,147,075
1.19
Mar 20, 2026
50.63
50.77
47.88
48.11
47.85
-5.89%
7,716,650
3.03
Mar 19, 2026
52.39
52.72
50.80
51.12
50.85
-2.76%
2,516,945
0.99
Mar 18, 2026
53.11
53.24
52.55
52.57
52.29
-0.87%
2,938,061
1.15
Mar 17, 2026
52.89
53.37
52.43
53.03
52.75
+0.63%
2,347,086
0.92
Mar 16, 2026
52.84
53.55
52.52
52.70
52.42
+1.04%
2,966,993
1.17
Mar 13, 2026
52.73
53.34
51.82
52.16
51.88
+0.06%
3,066,760
1.20
Mar 12, 2026
52.41
52.91
51.50
52.13
51.85
-1.27%
2,894,720
1.14
Mar 11, 2026
52.34
53.12
52.20
52.80
52.52
-0.34%
2,820,355
1.11
Mar 10, 2026
51.99
53.69
51.89
52.98
52.70
+1.51%
3,585,468
1.41
Mar 09, 2026
51.71
52.35
50.71
52.19
51.91
+1.32%
2,611,509
1.03
Mar 06, 2026
51.34
52.09
51.23
51.51
51.24
-1.17%
2,300,703
0.91
Mar 05, 2026
51.26
52.18
50.91
52.12
51.84
+0.48%
3,109,981
1.24
Mar 04, 2026
52.14
52.20
51.31
51.87
51.59
-0.96%
3,077,997
1.24
Mar 03, 2026
51.87
52.85
51.41
52.37
52.09
-1.00%
2,206,764
0.89
Mar 02, 2026
52.24
53.36
51.70
52.90
52.62
+1.26%
2,684,382
1.09
Feb 27, 2026
52.76
54.67
51.88
52.24
51.96
-1.79%
5,080,380
2.11
Feb 26, 2026
53.22
53.54
52.72
53.19
52.91
+0.51%
2,319,513
0.97
Feb 25, 2026
52.61
53.19
52.52
52.92
52.64
+0.80%
1,623,625
0.68
Feb 24, 2026
52.71
52.87
51.69
52.50
52.22
-0.40%
2,502,728
1.07
Feb 23, 2026
52.27
52.74
52.08
52.71
52.43
+1.50%
2,071,344
0.88
Feb 20, 2026
52.38
52.68
51.72
51.93
51.65
-0.46%
1,854,688
0.79
Feb 19, 2026
52.34
52.65
51.94
52.17
51.89
-0.19%
1,899,664
0.80
Feb 18, 2026
52.94
53.10
52.10
52.27
51.99
-1.38%
2,004,081
0.82
Feb 17, 2026
52.03
53.04
51.85
53.00
52.72
+2.32%
1,761,207
0.72
Feb 16, 2026
51.63
52.47
51.40
51.80
51.52
0.00%
0
0.00
Feb 13, 2026
51.63
52.47
51.40
51.80
51.52
+0.19%
2,483,858
1.01
Feb 12, 2026
51.84
52.36
51.10
51.70
51.42
+0.33%
3,025,943
1.24
Feb 11, 2026
51.19
52.16
50.75
51.53
51.26
+2.10%
2,147,735
0.88
Feb 10, 2026
49.35
50.61
49.00
50.47
50.20
+2.21%
1,807,494
0.74
Feb 09, 2026
48.69
49.57
48.59
49.38
49.12
+1.25%
1,783,350
0.73
Feb 06, 2026
48.50
49.53
48.04
48.77
48.51
+1.25%
2,322,152
0.95
Feb 05, 2026
46.32
48.33
46.08
48.17
47.91
+2.88%
3,106,950
1.27
Feb 04, 2026
48.23
48.36
46.59
46.82
46.57
-2.82%
2,751,180
1.12
Feb 03, 2026
48.02
48.22
46.34
48.18
47.92
+1.26%
3,403,006
1.40
Feb 02, 2026
46.69
47.81
46.33
47.58
47.33
+1.43%
3,646,717
1.52
Rows: