Education
About Us
Working with TipRanks
Follow Us
American Healthcare REIT, Inc. (AHR)
NYSE:AHR
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 09, 2026
47.14
48.60
47.14
47.28
47.28
-0.13%
1,264,181
0.67
Jan 08, 2026
47.14
47.60
46.57
47.34
47.34
-0.02%
1,876,168
1.00
Jan 07, 2026
47.35
47.85
46.95
47.35
47.35
+0.47%
1,445,818
0.77
Jan 06, 2026
46.37
47.16
45.84
47.13
47.13
+0.90%
2,669,378
1.43
Jan 05, 2026
47.27
47.27
45.03
46.71
46.71
-1.12%
2,086,138
1.13
Jan 02, 2026
46.83
47.31
45.82
47.24
47.24
+0.38%
1,629,454
0.88
Dec 31, 2025
47.72
47.90
46.87
47.06
47.06
-1.42%
1,474,089
0.80
Dec 30, 2025
48.47
48.47
47.58
47.74
47.74
-1.16%
1,088,870
0.59
Dec 29, 2025
48.16
48.49
47.77
48.30
48.30
+0.73%
852,835
0.46
Dec 26, 2025
48.50
48.54
47.66
47.95
47.95
-0.93%
632,007
0.34
Dec 24, 2025
48.39
48.53
48.00
48.40
48.40
+0.10%
510,486
0.27
Dec 23, 2025
48.51
48.67
47.98
48.35
48.35
-0.31%
1,439,978
0.78
Dec 22, 2025
48.01
48.72
47.63
48.50
48.50
+0.77%
1,634,403
0.88
Dec 19, 2025
47.56
48.77
47.39
48.13
48.13
+0.96%
5,076,248
2.82
Dec 18, 2025
48.02
48.45
47.64
47.67
47.67
+0.08%
2,001,375
1.09
Dec 17, 2025
47.66
48.27
47.22
47.63
47.63
+0.02%
2,042,480
1.12
Dec 16, 2025
47.50
48.05
47.09
47.62
47.62
+0.89%
3,139,924
1.75
Dec 15, 2025
47.28
48.23
46.88
47.20
47.20
-0.11%
2,727,498
1.53
Dec 12, 2025
46.54
47.31
46.27
47.25
47.25
+1.18%
2,568,490
1.47
Dec 11, 2025
48.40
48.45
46.01
46.70
46.70
-2.95%
3,469,831
2.02
Dec 10, 2025
49.36
49.50
48.06
48.12
48.12
-2.67%
1,926,587
1.13
Dec 09, 2025
50.22
50.80
49.31
49.44
49.44
-0.80%
1,897,606
1.11
Dec 08, 2025
50.32
50.58
49.60
49.84
49.84
-0.54%
2,017,288
1.19
Dec 05, 2025
49.85
50.32
49.61
50.11
50.11
+0.28%
1,330,285
0.78
Dec 04, 2025
50.18
51.02
49.87
49.97
49.97
-0.68%
1,915,956
1.13
Dec 03, 2025
50.43
50.56
49.68
50.31
50.31
-0.26%
2,110,542
1.25
Dec 02, 2025
50.75
50.89
50.16
50.44
50.44
+0.02%
1,441,779
0.85
Dec 01, 2025
50.25
50.71
50.10
50.43
50.43
-0.69%
1,607,341
0.95
Nov 28, 2025
50.61
50.91
50.27
50.78
50.78
+0.55%
763,543
0.45
Nov 26, 2025
49.00
50.66
48.90
50.50
50.50
+3.50%
2,434,661
1.46
Nov 25, 2025
48.70
49.15
48.20
48.79
48.79
-0.02%
1,914,423
1.15
Nov 24, 2025
48.35
48.98
48.00
48.80
48.80
+1.67%
3,298,791
2.02
Nov 21, 2025
47.76
48.28
47.29
48.00
48.00
-2.50%
7,084,286
4.59
Nov 20, 2025
49.90
50.80
49.13
49.23
49.23
-0.53%
1,624,889
1.05
Nov 19, 2025
49.12
50.15
49.04
49.49
49.49
+0.67%
1,249,167
0.80
Rows: