American Healthcare REIT, Inc. (AHR)
NYSE:AHR
Want to see AHR full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: