American Healthcare REIT, Inc. (AHR)
NYSE:AHR
Want to see AHR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 01, 2026
48.32
48.90
47.11
47.23
47.23
-3.40%
1,743,883
0.69
May 29, 2026
49.42
49.42
48.19
48.89
48.89
-1.15%
3,614,827
1.43
May 28, 2026
50.96
50.96
49.39
49.46
49.46
-1.98%
3,229,780
1.26
May 27, 2026
51.07
51.07
50.41
50.46
50.46
-1.06%
2,054,697
0.80
May 26, 2026
50.57
51.07
50.15
51.00
51.00
+1.61%
3,200,294
1.26
May 22, 2026
50.40
50.40
49.20
50.19
50.19
+0.12%
3,805,738
1.51
May 21, 2026
50.85
50.88
49.78
50.13
50.13
-3.00%
7,840,827
3.24
May 20, 2026
51.11
51.72
50.62
51.68
51.68
+1.71%
1,940,082
0.80
May 19, 2026
49.92
50.87
49.53
50.81
50.81
+1.44%
1,701,090
0.70
May 18, 2026
49.25
50.16
49.24
50.09
50.09
+1.50%
1,414,939
0.58
May 15, 2026
51.24
51.32
49.32
49.35
49.35
-3.50%
3,321,773
1.38
May 14, 2026
51.67
51.98
50.51
51.14
51.14
-0.91%
2,119,953
0.89
May 13, 2026
51.20
51.99
50.77
51.61
51.61
+0.27%
2,140,327
0.90
May 12, 2026
50.38
51.82
50.08
51.47
51.47
+2.16%
2,613,000
1.09
May 11, 2026
51.31
52.45
50.30
50.38
50.38
-2.57%
2,780,481
1.17
May 08, 2026
49.50
52.19
49.50
51.71
51.71
+4.25%
2,664,409
1.13
May 07, 2026
49.90
50.10
49.07
49.60
49.60
-0.84%
1,801,726
0.76
May 06, 2026
49.97
50.15
48.94
50.02
50.02
+0.68%
2,691,087
1.14
May 05, 2026
50.27
50.64
49.09
49.68
49.68
-0.90%
2,783,197
1.18
May 04, 2026
49.89
50.68
49.87
50.13
50.13
-0.04%
2,306,918
0.97
May 01, 2026
50.75
51.01
50.15
50.15
50.15
-1.24%
1,819,165
0.76
Apr 30, 2026
50.28
51.00
50.07
50.78
50.78
+1.14%
1,341,549
0.55
Apr 29, 2026
50.13
50.82
49.71
50.21
50.21
-0.22%
1,900,520
0.68
Apr 28, 2026
50.57
51.24
49.99
50.32
50.32
0.00%
1,893,823
0.67
Apr 27, 2026
50.83
50.83
49.69
50.32
50.32
+0.44%
1,887,774
0.65
Apr 24, 2026
50.57
50.85
50.06
50.10
50.10
-0.95%
1,906,720
0.65
Apr 23, 2026
48.32
50.74
47.89
50.58
50.58
+5.90%
2,504,984
0.86
Apr 22, 2026
49.73
49.92
47.46
47.76
47.76
-3.55%
2,040,883
0.70
Apr 21, 2026
50.14
50.18
48.98
49.52
49.52
-1.37%
2,452,307
0.84
Apr 20, 2026
49.82
50.49
49.38
50.21
50.21
+1.25%
1,626,374
0.56
Apr 17, 2026
50.81
51.07
49.24
49.59
49.59
-1.96%
2,649,028
0.91
Apr 16, 2026
49.39
50.83
49.30
50.58
50.58
+2.22%
2,282,035
0.79
Apr 15, 2026
48.63
49.66
48.37
49.48
49.48
+1.35%
2,223,326
0.77
Apr 14, 2026
48.01
49.02
47.67
48.82
48.82
+1.41%
1,813,563
0.63
Apr 13, 2026
49.06
49.37
47.60
48.14
48.14
-2.21%
1,884,455
0.66
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
Rows: