Dark

AHR
American Healthcare REIT, Inc.
stock NYSE

Market Open

Jul 29, 2026 3:15:14 PM EDT

57.56USD-0.338%(-0.19)1,668,468

57.58Bid 60.62Ask 3.04Spread

Pre-market

0.00USD-100.000%(-57.44)0

After-hours

Jul 28, 2026 4:10:30 PM EDT

57.72USD-0.052%(-0.03)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	58.1900	58.4600	56.720000	57.5600	-0.277%	1,668,468	0.000%
2026-07-28	58.3100	58.7000	57.510000	57.7200	+0.470%	3,038,868	-0.277%
2026-07-27	57.5000	57.8500	57.180100	57.4500	+0.017%	2,167,572	+0.191%
2026-07-24	56.7000	57.4800	56.470000	57.4400	+1.880%	2,157,831	+0.209%
2026-07-23	56.2300	57.5900	56.061000	56.3800	-1.226%	2,020,037	+2.093%
2026-07-22	57.7500	58.0200	56.850000	57.0800	-0.903%	1,755,134	+0.841%
2026-07-21	57.0000	57.9950	56.755000	57.6000	+1.659%	2,930,463	-0.069%
2026-07-20	57.1000	57.5600	56.440000	56.6600	-0.875%	1,767,250	+1.588%
2026-07-17	56.9800	57.7350	56.745000	57.1600	+1.007%	2,138,948	+0.700%
2026-07-16	54.1200	56.6600	54.000000	56.5900	+4.429%	3,149,312	+1.714%
2026-07-15	54.7500	55.0800	53.920000	54.1900	-0.987%	2,374,333	+6.219%
2026-07-14	54.6300	54.8000	53.830000	54.7300	+0.699%	2,002,057	+5.171%
2026-07-13	54.0200	54.5089	53.650000	54.3500	+1.456%	1,461,040	+5.906%
2026-07-10	53.9700	54.1300	52.490000	53.5700	-0.501%	1,755,169	+7.448%
2026-07-09	54.3800	54.8624	53.785000	53.8400	-1.428%	2,072,191	+6.909%
2026-07-08	55.0000	55.3200	54.055000	54.6200	-0.564%	3,305,094	+5.383%
2026-07-07	54.1800	55.6100	54.000000	54.9300	+2.043%	5,233,886	+4.788%
2026-07-06	55.1000	55.7500	53.390000	53.8300	-2.198%	3,734,901	+6.929%
2026-07-02	54.0700	55.0900	53.825000	55.0400	+2.591%	4,863,734	+4.578%
2026-07-01	52.2500	54.0800	52.025000	53.6500	+2.876%	4,749,572	+7.288%
2026-06-30	50.6900	52.7400	50.580000	52.1500	+0.288%	5,002,610	+10.374%
2026-06-29	51.4500	52.0000	50.980000	52.0000	+1.961%	3,213,430	+10.692%
2026-06-26	51.1200	51.8400	50.290000	51.0000	+0.157%	27,920,976	+12.863%
2026-06-25	50.0900	51.5000	49.440000	50.9200	+1.637%	4,175,796	+13.040%
2026-06-24	48.6250	50.1900	48.555000	50.1000	+2.938%	3,759,544	+14.890%
2026-06-23	48.0000	49.1700	47.645000	48.6700	+3.202%	3,495,387	+18.266%
2026-06-22	47.0500	47.4400	46.300000	47.1600	+1.376%	2,889,947	+22.053%
2026-06-18	46.7000	46.8400	45.760000	46.5200	0.000%	7,313,038	+23.732%
2026-06-17	46.3600	47.0400	46.170000	46.5200	-0.747%	2,431,795	+23.732%
2026-06-16	46.6800	47.0050	46.140000	46.8700	+0.861%	2,223,387	+22.808%
2026-06-15	46.5400	47.5100	46.240000	46.4700	-0.726%	3,008,478	+23.865%
2026-06-12	46.5400	47.3900	46.290000	46.8100	+0.559%	1,818,931	+22.965%
2026-06-11	47.1700	47.7299	46.530000	46.5500	-0.577%	2,009,252	+23.652%
2026-06-10	47.3900	47.5800	46.350000	46.8200	+0.235%	1,783,619	+22.939%
2026-06-09	46.0800	47.3900	45.690000	46.7100	+2.210%	3,699,922	+23.228%
2026-06-08	47.5500	47.7700	44.810000	45.7000	-3.749%	4,227,266	+25.952%
2026-06-05	46.1600	47.8700	45.880000	47.4800	+2.394%	1,755,081	+21.230%
2026-06-04	47.3100	48.0200	45.790000	46.3700	-0.472%	2,131,290	+24.132%
2026-06-03	46.1700	47.0200	46.100000	46.5900	+0.453%	2,307,341	+23.546%
2026-06-02	47.3800	47.8400	46.350000	46.3800	-1.800%	1,645,923	+24.105%
2026-06-01	48.3200	48.9000	47.110000	47.2300	-3.395%	1,743,887	+21.872%
2026-05-29	49.4200	49.4200	48.190000	48.8900	-1.152%	3,614,827	+17.734%
2026-05-28	50.9600	50.9600	49.390000	49.4600	-1.982%	3,229,780	+16.377%
2026-05-27	51.0700	51.0700	50.405000	50.4600	-1.059%	2,054,698	+14.071%
2026-05-26	50.5700	51.0700	50.150000	51.0000	+1.614%	3,200,295	+12.863%
2026-05-22	50.4000	50.4000	49.200000	50.1900	+0.120%	3,805,739	+14.684%
2026-05-21	50.8500	50.8800	49.782100	50.1300	-2.999%	7,840,826	+14.821%
2026-05-20	51.1100	51.7200	50.615000	51.6800	+1.712%	1,940,082	+11.378%
2026-05-19	49.9200	50.8650	49.530000	50.8100	+1.437%	1,701,090	+13.285%
2026-05-18	49.2500	50.1600	49.240000	50.0900	+1.499%	1,414,940	+14.913%
2026-05-15	51.2400	51.3200	49.320000	49.3500	-3.500%	3,321,773	+16.636%
2026-05-14	51.6700	51.9799	50.510000	51.1400	-0.911%	2,119,953	+12.554%
2026-05-13	51.2000	51.9900	50.770000	51.6100	+0.272%	2,140,328	+11.529%
2026-05-12	50.3800	51.8200	50.075000	51.4700	+2.164%	2,612,980	+11.832%
2026-05-11	51.3100	52.4500	50.300000	50.3800	-2.572%	2,780,493	+14.252%
2026-05-08	49.5000	52.1900	49.500000	51.7100	+4.254%	2,664,409	+11.313%
2026-05-07	49.9000	50.1000	49.065000	49.6000	-0.840%	1,801,727	+16.048%
2026-05-06	49.9700	50.1500	48.940000	50.0200	+0.684%	2,691,088	+15.074%
2026-05-05	50.2700	50.6400	49.090000	49.6800	-0.898%	2,783,198	+15.862%
2026-05-04	49.8900	50.6800	49.870000	50.1300	-0.040%	2,306,918	+14.821%
2026-05-01	50.7500	51.0100	50.150000	50.1500	-1.241%	1,819,166	+14.776%
2026-04-30	50.2800	51.0000	50.070000	50.7800	+1.135%	1,341,549	+13.352%
2026-04-29	50.1300	50.8200	49.710000	50.2100	-0.219%	1,900,520	+14.639%
2026-04-28	50.5700	51.2400	49.990000	50.3200	0.000%	1,893,824	+14.388%
2026-04-27	50.8300	50.8300	49.690000	50.3200	+0.439%	1,887,774	+14.388%
2026-04-24	50.5700	50.8500	50.055000	50.1000	-0.949%	1,906,721	+14.890%
2026-04-23	48.3200	50.7400	47.885000	50.5800	+5.905%	2,504,985	+13.800%
2026-04-22	49.7300	49.9200	47.455000	47.7600	-3.554%	2,040,884	+20.519%
2026-04-21	50.1400	50.1800	48.980000	49.5200	-1.374%	2,451,796	+16.236%
2026-04-20	49.8200	50.4900	49.380000	50.2100	+1.250%	1,626,178	+14.639%
2026-04-17	50.8100	51.0650	49.240000	49.5900	-1.957%	2,649,029	+16.072%
2026-04-16	49.3900	50.8250	49.300000	50.5800	+2.223%	2,282,035	+13.800%
2026-04-15	48.6300	49.6600	48.370000	49.4800	+1.352%	2,223,327	+16.330%
2026-04-14	48.0100	49.0200	47.670000	48.8200	+1.413%	1,813,563	+17.902%
2026-04-13	49.0600	49.3700	47.595000	48.1400	-2.214%	1,884,456	+19.568%
2026-04-10	49.1000	49.8300	48.960000	49.2300	+0.244%	2,501,541	+16.921%
2026-04-09	48.3300	50.0550	48.150000	49.1100	+1.467%	2,271,365	+17.206%
2026-04-08	48.6000	49.0850	48.210000	48.4000	+1.681%	3,729,123	+18.926%
2026-04-07	47.0300	47.7200	46.910000	47.6000	+0.976%	2,430,641	+20.924%
2026-04-06	47.4700	47.8850	46.850000	47.1400	-1.975%	2,195,724	+22.104%
2026-04-02	47.3200	48.5300	47.165000	48.0900	+1.199%	2,049,770	+19.692%
2026-04-01	47.5700	47.8200	46.997363	47.5200	+0.763%	1,679,999	+21.128%
2026-03-31	47.1400	47.8850	46.695000	47.1600	+0.490%	2,680,071	+22.053%
2026-03-30	47.7300	47.7300	46.685000	46.9300	-0.424%	1,969,708	+22.651%
2026-03-27	47.4600	47.7600	47.090000	47.1300	-0.591%	1,274,231	+22.130%
2026-03-26	47.6500	48.0600	47.255000	47.4100	-1.106%	1,232,066	+21.409%
2026-03-25	48.5500	48.8900	47.770000	47.9400	-0.642%	2,101,483	+20.067%
2026-03-24	47.6400	48.5800	47.210000	48.2500	+0.374%	2,531,372	+19.295%
2026-03-23	49.3100	49.3400	47.960000	48.0700	-0.083%	3,147,075	+19.742%
2026-03-20	50.6300	50.7700	47.880000	48.1100	-5.888%	7,716,609	+19.642%
2026-03-19	52.3900	52.7200	50.800000	51.1200	-2.758%	2,516,945	+12.598%
2026-03-18	53.1100	53.2400	52.550000	52.5700	-0.867%	2,938,062	+9.492%
2026-03-17	52.8900	53.3680	52.425000	53.0300	+0.626%	2,347,085	+8.542%
2026-03-16	52.8400	53.5500	52.520000	52.7000	+1.035%	2,966,993	+9.222%
2026-03-13	52.7300	53.3350	51.820000	52.1600	+0.058%	3,066,761	+10.353%
2026-03-12	52.4100	52.9050	51.500000	52.1300	-1.269%	2,894,721	+10.416%
2026-03-11	52.3400	53.1200	52.200000	52.8000	-0.340%	2,820,356	+9.015%
2026-03-10	51.9900	53.6900	51.890000	52.9800	+1.514%	3,585,468	+8.645%
2026-03-09	51.7100	52.3450	50.710000	52.1900	+1.320%	2,611,509	+10.289%
2026-03-06	51.3400	52.0900	51.225000	51.5100	-1.170%	2,300,703	+11.745%
2026-03-05	51.2600	52.1800	50.910000	52.1200	+0.482%	3,109,982	+10.437%
2026-03-04	52.1400	52.2000	51.310000	51.8700	-0.955%	3,077,997	+10.970%
2026-03-03	51.8650	52.8500	51.410000	52.3700	-1.002%	2,206,765	+9.910%
2026-03-02	52.2400	53.3600	51.700000	52.9000	+1.263%	2,684,326	+8.809%
2026-02-27	52.7600	54.6700	51.880000	52.2400	-1.786%	5,080,578	+10.184%
2026-02-26	53.2200	53.5400	52.715000	53.1900	+0.510%	2,317,046	+8.216%
2026-02-25	52.6100	53.1900	52.520000	52.9200	+0.800%	1,623,626	+8.768%
2026-02-24	52.7100	52.8700	51.690000	52.5000	-0.398%	2,502,629	+9.638%
2026-02-23	52.2700	52.7400	52.080000	52.7100	+1.502%	2,070,543	+9.201%
2026-02-20	52.3800	52.6800	51.720000	51.9300	-0.460%	1,854,688	+10.842%
2026-02-19	52.3400	52.6500	51.940000	52.1700	-0.191%	1,899,664	+10.332%
2026-02-18	52.9400	53.0970	52.100000	52.2700	-1.377%	2,003,995	+10.121%
2026-02-17	52.0300	53.0350	51.850000	53.0000	+2.317%	1,761,107	+8.604%
2026-02-13	51.6300	52.4700	51.400000	51.8000	+0.193%	2,483,558	+11.120%
2026-02-12	51.8400	52.3600	51.095000	51.7000	+0.330%	3,025,943	+11.335%
2026-02-11	51.1900	52.1600	50.750000	51.5300	+2.100%	2,147,735	+11.702%
2026-02-10	49.3500	50.6100	49.000000	50.4700	+2.207%	1,807,494	+14.048%
2026-02-09	48.6900	49.5700	48.585600	49.3800	+1.251%	1,783,350	+16.565%
2026-02-06	48.5000	49.5283	48.040000	48.7700	+1.246%	2,321,980	+18.023%
2026-02-05	46.3200	48.3250	46.075000	48.1700	+2.883%	3,106,926	+19.493%
2026-02-04	48.2300	48.3640	46.590000	46.8200	-2.823%	2,751,142	+22.939%
2026-02-03	48.0200	48.2150	46.340000	48.1800	+1.261%	3,403,006	+19.469%
2026-02-02	46.6900	47.8100	46.330000	47.5800	+1.428%	3,646,717	+20.975%
2026-01-30	47.0000	48.0400	46.470000	46.9100	-0.657%	25,350,656	+22.703%
2026-01-29	46.8400	47.8800	45.990000	47.2200	+1.921%	3,999,522	+21.898%
2026-01-28	46.5000	47.0950	46.095000	46.3300	+1.401%	6,046,802	+24.239%
2026-01-27	46.6200	46.7800	45.375000	45.6900	-1.168%	3,632,647	+25.979%
2026-01-26	46.3600	46.8600	46.080000	46.2300	-0.022%	1,552,420	+24.508%
2026-01-23	46.3100	46.6400	45.810000	46.2400	-0.538%	1,555,496	+24.481%
2026-01-22	48.7200	48.8050	46.240000	46.4900	-4.420%	2,393,278	+23.812%
2026-01-21	47.7500	48.7950	47.360000	48.6400	+2.616%	3,058,821	+18.339%
2026-01-20	47.4400	48.3100	47.380000	47.4000	-1.271%	1,307,257	+21.435%
2026-01-16	48.0900	48.4200	47.470000	48.0100	+0.063%	2,092,434	+19.892%
2026-01-15	47.8400	48.5400	47.660000	47.9800	+0.671%	2,024,607	+19.967%
2026-01-14	47.7500	48.0000	46.970000	47.6600	-0.168%	1,128,650	+20.772%
2026-01-13	47.5400	48.3200	47.010000	47.7400	+0.421%	1,353,651	+20.570%
2026-01-12	47.2100	48.0700	47.190000	47.5400	+0.550%	1,119,529	+21.077%
2026-01-09	47.1400	48.6000	47.140000	47.2800	-0.127%	1,191,122	+21.743%
2026-01-08	47.1400	47.6044	46.565000	47.3400	-0.021%	1,876,157	+21.589%
2026-01-07	47.3500	47.8499	46.950000	47.3500	+0.467%	1,445,818	+21.563%
2026-01-06	46.3700	47.1600	45.835000	47.1300	+0.899%	2,669,378	+22.130%
2026-01-05	47.2650	47.2650	45.030000	46.7100	-1.122%	2,086,138	+23.228%
2026-01-02	46.8300	47.3100	45.820000	47.2400	+0.382%	1,629,452	+21.846%
2025-12-31	47.7200	47.9000	46.870000	47.0600	-1.424%	1,474,089	+22.312%
2025-12-30	48.4700	48.4701	47.582000	47.7400	-1.159%	1,088,870	+20.570%
2025-12-29	48.1600	48.4900	47.770000	48.3000	+0.730%	852,835	+19.172%
2025-12-26	48.5000	48.5400	47.660000	47.9500	-0.930%	632,007	+20.042%
2025-12-24	48.3900	48.5250	47.999900	48.4000	+0.103%	510,486	+18.926%
2025-12-23	48.5100	48.6700	47.980000	48.3500	-0.309%	1,439,978	+19.049%
2025-12-22	48.0100	48.7200	47.630800	48.5000	+0.769%	1,634,403	+18.680%
2025-12-19	47.5600	48.7650	47.390000	48.1300	+0.965%	5,076,248	+19.593%
2025-12-18	48.0200	48.4450	47.640000	47.6700	+0.084%	2,001,375	+20.747%
2025-12-17	47.6600	48.2700	47.215000	47.6300	+0.021%	2,042,480	+20.848%
2025-12-16	47.5000	48.0500	47.090000	47.6200	+0.890%	3,139,924	+20.874%
2025-12-15	47.2800	48.2300	46.880000	47.2000	-0.106%	2,727,498	+21.949%
2025-12-12	46.5400	47.3100	46.270000	47.2500	+1.178%	2,568,490	+21.820%
2025-12-11	48.4000	48.4500	46.010000	46.7000	-2.951%	3,469,831	+23.255%
2025-12-10	49.3600	49.5000	48.060000	48.1200	-2.670%	1,926,587	+19.618%
2025-12-09	50.2200	50.8000	49.310000	49.4400	-0.803%	1,897,581	+16.424%
2025-12-08	50.3200	50.5796	49.600000	49.8400	-0.539%	2,017,288	+15.490%
2025-12-05	49.8500	50.3200	49.610000	50.1100	+0.280%	1,330,285	+14.867%
2025-12-04	50.1800	51.0150	49.870000	49.9700	-0.676%	1,915,956	+15.189%
2025-12-03	50.4300	50.5550	49.680000	50.3100	-0.258%	2,110,542	+14.411%
2025-12-02	50.7500	50.8900	50.160000	50.4400	+0.020%	1,441,779	+14.116%
2025-12-01	50.2500	50.7100	50.100000	50.4300	-0.689%	1,607,341	+14.138%
2025-11-28	50.6100	50.9100	50.270000	50.7800	+0.554%	763,543	+13.352%
2025-11-26	49.0000	50.6600	48.900000	50.5000	+3.505%	2,434,661	+13.980%
2025-11-25	48.7000	49.1500	48.200000	48.7900	-0.020%	1,914,423	+17.975%
2025-11-24	48.3500	48.9755	48.000000	48.8000	+1.667%	3,298,791	+17.951%
2025-11-21	47.7600	48.2800	47.290000	48.0000	-2.498%	7,084,286	+19.917%
2025-11-20	49.9000	50.8000	49.125000	49.2300	-0.525%	1,624,889	+16.921%
2025-11-19	49.1200	50.1523	49.040000	49.4900	+0.671%	1,249,167	+16.306%
2025-11-18	48.0600	49.7800	47.690000	49.1600	+2.609%	1,951,835	+17.087%
2025-11-17	48.6000	48.8600	47.772000	47.9100	-0.849%	2,304,356	+20.142%
2025-11-14	48.1300	48.9200	47.775000	48.3200	+0.166%	2,618,039	+19.123%
2025-11-13	47.8300	48.4250	47.340000	48.2400	+0.773%	2,017,087	+19.320%
2025-11-12	49.0300	49.9950	47.700000	47.8700	-2.644%	1,967,939	+20.242%
2025-11-11	49.4100	49.6150	48.950000	49.1700	-0.345%	2,118,289	+17.063%
2025-11-10	49.6200	50.5100	49.260000	49.3400	-0.162%	2,445,406	+16.660%
2025-11-07	48.4650	50.0000	47.510000	49.4200	+3.130%	2,874,972	+16.471%
2025-11-06	46.7800	48.2100	46.780000	47.9200	+1.763%	2,406,646	+20.117%
2025-11-05	46.2300	47.1800	45.720000	47.0900	+2.414%	1,666,764	+22.234%
2025-11-04	45.5400	46.1600	45.250000	45.9800	+0.503%	1,114,327	+25.185%
2025-11-03	44.9800	45.8000	44.690000	45.7500	+0.949%	1,353,007	+25.814%
2025-10-31	45.1200	45.8700	44.610000	45.3200	+0.044%	1,846,580	+27.008%
2025-10-30	44.4100	45.4600	44.410000	45.3000	+1.661%	3,111,538	+27.064%
2025-10-29	43.8500	44.9300	43.825000	44.5600	+1.066%	1,894,106	+29.174%
2025-10-28	44.9700	45.0000	43.325000	44.0900	-0.676%	1,259,046	+30.551%
2025-10-27	44.3300	44.8091	43.960000	44.3900	+0.181%	1,008,267	+29.669%
2025-10-24	43.7300	44.5850	43.560000	44.3100	+1.862%	1,047,651	+29.903%
2025-10-23	43.1500	43.7400	42.800000	43.5000	+0.905%	975,187	+32.322%
2025-10-22	42.2600	43.1200	42.160000	43.1100	+2.423%	1,358,722	+33.519%
2025-10-21	43.4800	43.5150	41.670000	42.0900	-2.929%	1,093,877	+36.755%
2025-10-20	43.6600	43.7400	43.080000	43.3600	-0.069%	991,019	+32.749%
2025-10-17	42.7300	43.3900	42.640000	43.3900	+2.166%	1,791,476	+32.657%
2025-10-16	42.8900	43.2999	42.160000	42.4700	-0.608%	1,365,972	+35.531%
2025-10-15	41.4900	42.9300	41.380000	42.7300	+2.989%	1,399,583	+34.706%
2025-10-14	41.3600	41.8900	41.150000	41.4900	+0.484%	1,231,465	+38.732%
2025-10-13	40.5300	41.3000	40.300000	41.2900	+1.800%	805,572	+39.404%
2025-10-10	40.5800	40.7600	40.200000	40.5600	+0.049%	885,430	+41.913%
2025-10-09	40.1700	40.6700	40.000000	40.5400	+0.896%	1,171,981	+41.983%
2025-10-08	41.0700	41.3100	40.030000	40.1800	-2.119%	1,291,733	+43.255%
2025-10-07	40.9400	41.4000	40.860000	41.0500	+0.122%	1,167,441	+40.219%
2025-10-06	40.9600	41.3700	40.290000	41.0000	+0.244%	1,920,595	+40.390%
2025-10-03	41.3200	41.6250	40.825000	40.9000	-1.016%	1,037,633	+40.733%
2025-10-02	41.7800	41.7800	40.750000	41.3200	-1.478%	1,372,175	+39.303%
2025-10-01	41.9800	42.1200	41.665000	41.9400	-0.167%	1,164,201	+37.244%
2025-09-30	41.7000	42.0550	41.590000	42.0100	+0.526%	1,449,257	+37.015%
2025-09-29	42.0800	42.4670	41.745000	41.7900	-0.854%	1,000,980	+37.736%
2025-09-26	41.9200	42.3300	41.570000	42.1500	+1.055%	1,285,585	+36.560%
2025-09-25	41.9850	42.4000	41.650000	41.7100	-0.903%	1,003,074	+38.000%
2025-09-24	42.8200	42.8550	41.990000	42.0900	-1.934%	964,736	+36.755%
2025-09-23	42.0400	43.1700	42.010000	42.9200	+1.924%	1,987,642	+34.110%
2025-09-22	42.0900	42.2800	41.775000	42.1100	-0.261%	1,167,520	+36.690%
2025-09-19	42.4800	42.7100	42.130000	42.2200	-0.985%	4,056,673	+36.333%
2025-09-18	41.9900	43.0450	41.830000	42.6400	+1.427%	1,360,923	+34.991%
2025-09-17	42.4800	42.7050	42.025000	42.0400	-0.591%	1,545,687	+36.917%
2025-09-16	42.6300	42.8750	42.240000	42.2900	-1.122%	1,571,221	+36.108%
2025-09-15	42.6900	42.9200	42.550000	42.7700	+0.234%	798,616	+34.580%
2025-09-12	42.6600	43.1450	42.515000	42.6700	-0.140%	1,169,198	+34.896%
2025-09-11	43.3200	43.4900	42.230000	42.7300	-0.996%	1,721,294	+34.706%
2025-09-10	43.0900	43.5200	42.845000	43.1600	+0.536%	1,733,568	+33.364%
2025-09-09	42.6200	43.0650	42.410000	42.9300	+0.351%	1,603,381	+34.079%
2025-09-08	42.7800	43.2200	42.665000	42.7800	+0.117%	984,191	+34.549%
2025-09-05	43.0200	43.1400	42.032900	42.7300	+0.023%	1,605,580	+34.706%
2025-09-04	42.0150	42.7200	41.945000	42.7200	+1.739%	1,521,935	+34.738%
2025-09-03	41.9200	42.2300	41.690000	41.9900	0.000%	1,801,873	+37.080%
2025-09-02	42.3100	42.6600	41.660000	41.9900	-1.870%	1,528,247	+37.080%
2025-08-29	42.8200	42.8650	42.510000	42.7900	+0.164%	988,695	+34.517%
2025-08-28	42.6700	42.7850	42.440000	42.7200	-0.023%	1,076,205	+34.738%
2025-08-27	42.7600	42.8650	42.370000	42.7300	+0.447%	1,597,873	+34.706%
2025-08-26	42.6300	42.9984	42.460000	42.5400	+0.094%	1,486,576	+35.308%
2025-08-25	42.4900	42.9100	42.350000	42.5000	+0.071%	1,392,447	+35.435%
2025-08-22	42.5800	43.1400	42.117500	42.4700	-0.024%	1,845,376	+35.531%
2025-08-21	41.7300	42.5400	41.730000	42.4800	+1.797%	1,869,061	+35.499%
2025-08-20	41.0200	42.0100	40.930000	41.7300	+2.104%	2,478,556	+37.934%
2025-08-19	40.8800	41.1100	40.410000	40.8700	-0.024%	1,448,291	+40.837%
2025-08-18	40.5600	41.2500	40.560000	40.8800	+1.063%	1,442,302	+40.802%
2025-08-15	40.3300	40.5450	39.680000	40.4500	+0.149%	1,593,008	+42.299%
2025-08-14	40.5600	41.1600	40.370000	40.3900	-0.640%	1,732,500	+42.511%
2025-08-13	41.2700	41.3350	40.130100	40.6500	+0.271%	2,339,778	+41.599%
2025-08-12	40.5000	40.8500	39.640000	40.5400	+0.396%	1,482,774	+41.983%
2025-08-11	40.4600	40.7800	39.710000	40.3800	-0.321%	1,418,156	+42.546%
2025-08-08	40.4000	41.5000	39.905000	40.5100	+1.631%	1,697,790	+42.088%
2025-08-07	39.5200	40.4150	39.305000	39.8600	+0.530%	1,554,767	+44.405%
2025-08-06	40.0900	40.5600	39.510000	39.6500	-1.023%	1,516,071	+45.170%
2025-08-05	39.5500	40.1050	39.080000	40.0600	+0.805%	1,569,884	+43.684%
2025-08-04	39.3300	39.8900	39.054400	39.7400	+2.186%	1,619,353	+44.841%
2025-08-01	39.0500	39.3000	38.680000	38.8900	+0.647%	1,291,989	+48.007%
2025-07-31	38.1000	38.7250	37.930000	38.6400	+1.657%	1,116,526	+48.965%
2025-07-30	38.2200	39.0650	37.660000	38.0100	-0.158%	1,147,179	+51.434%
2025-07-29	37.4300	38.1996	37.285000	38.0700	+2.864%	1,321,246	+51.195%
2025-07-28	37.4800	37.5454	36.730000	37.0100	-0.910%	937,751	+55.526%
2025-07-25	37.7700	37.8851	37.330000	37.3500	-1.347%	811,140	+54.110%
2025-07-24	38.0700	38.4700	37.710000	37.8600	-0.630%	790,576	+52.034%
2025-07-23	37.8300	38.1600	37.600000	38.1000	+0.554%	881,952	+51.076%
2025-07-22	37.7100	38.0100	37.560000	37.8900	+0.106%	1,216,831	+51.913%
2025-07-21	37.7200	38.2400	37.590000	37.8500	+0.053%	982,206	+52.074%
2025-07-18	37.6300	38.1200	37.381900	37.8300	+1.530%	953,708	+52.154%
2025-07-17	37.3000	37.4800	37.080000	37.2600	-0.188%	837,374	+54.482%
2025-07-16	37.3700	37.5700	37.100000	37.3300	+0.647%	871,609	+54.192%
2025-07-15	37.5400	37.6900	36.990100	37.0900	-1.330%	887,752	+55.190%
2025-07-14	36.8200	37.6200	36.803300	37.5900	+2.565%	820,924	+53.126%
2025-07-11	35.9900	36.7409	35.750000	36.6500	+1.215%	1,423,666	+57.053%
2025-07-10	35.8300	36.3600	35.700000	36.2100	+0.472%	925,234	+58.962%
2025-07-09	35.7600	36.2599	35.540000	36.0400	+0.952%	1,152,526	+59.711%
2025-07-08	36.5000	36.7700	35.550000	35.7000	-3.042%	1,509,378	+61.232%
2025-07-07	37.3500	37.5300	36.580000	36.8200	-0.674%	1,419,216	+56.328%
2025-07-03	36.3200	37.2500	36.215000	37.0700	+1.953%	614,511	+55.274%
2025-07-02	35.9500	36.5350	35.700000	36.3600	+0.387%	1,048,806	+58.306%
2025-07-01	36.7300	36.8500	35.710000	36.2200	-1.415%	1,897,569	+58.918%
2025-06-30	36.1300	36.7600	35.520000	36.7400	+1.857%	2,363,971	+56.668%
2025-06-27	36.1600	36.3800	35.570000	36.0700	-0.249%	4,109,503	+59.579%
2025-06-26	36.3700	36.8300	35.860000	36.1600	0.000%	1,298,002	+59.181%
2025-06-25	36.2400	36.6200	35.460000	36.1600	-0.659%	1,524,350	+59.181%
2025-06-24	36.6500	36.9400	36.225000	36.4000	-0.601%	1,886,079	+58.132%
2025-06-23	35.8900	36.9600	35.820000	36.6200	+2.091%	2,569,235	+57.182%
2025-06-20	35.8100	36.1900	35.610000	35.8700	+0.364%	4,510,828	+60.468%
2025-06-18	35.4000	36.1100	35.091300	35.7400	+0.790%	2,738,499	+61.052%
2025-06-17	35.4200	35.7500	35.010000	35.4600	+0.739%	2,631,819	+62.324%
2025-06-16	35.6600	36.1300	34.860000	35.2000	-0.565%	1,568,760	+63.523%
2025-06-13	35.1600	35.8000	35.060000	35.4000	-0.840%	1,400,255	+62.599%
2025-06-12	35.9200	36.3300	35.640000	35.7000	-0.557%	1,322,969	+61.232%
2025-06-11	35.3700	36.3100	35.370000	35.9000	+1.844%	1,750,623	+60.334%
2025-06-10	35.2500	35.8600	34.950000	35.2500	+0.142%	1,616,290	+63.291%
2025-06-09	35.7500	36.0000	34.720000	35.2000	-0.789%	1,805,729	+63.523%
2025-06-06	35.0700	35.5800	34.755000	35.4800	+1.458%	1,715,970	+62.232%
2025-06-05	35.0200	35.1100	34.273000	34.9700	+0.982%	1,288,901	+64.598%
2025-06-04	34.3200	34.7200	34.030000	34.6300	+0.435%	1,582,028	+66.214%
2025-06-03	35.0400	35.0500	34.270000	34.4800	-1.626%	1,256,592	+66.937%
2025-06-02	34.7300	35.0500	34.330000	35.0500	+0.315%	925,820	+64.223%
2025-05-30	34.7700	35.0900	34.370000	34.9400	+0.287%	2,615,162	+64.740%
2025-05-29	34.7300	35.1200	34.410000	34.8400	+0.375%	1,177,516	+65.212%
2025-05-28	35.1900	35.3873	34.420000	34.7100	-0.743%	1,160,922	+65.831%
2025-05-27	34.6800	35.1298	34.285000	34.9700	+1.864%	1,302,605	+64.598%
2025-05-23	34.1300	34.4900	33.840000	34.3300	+1.030%	1,363,516	+67.667%
2025-05-22	34.2000	34.3050	33.705000	33.9800	-0.556%	1,341,352	+69.394%
2025-05-21	35.6200	35.6200	34.090000	34.1700	-3.146%	2,159,025	+68.452%
2025-05-20	35.1800	35.9700	34.750000	35.2800	+0.085%	2,580,121	+63.152%
2025-05-19	35.4600	35.5708	35.070000	35.2500	-0.732%	1,629,226	+63.291%
2025-05-16	35.0000	35.5100	34.690000	35.5100	+1.515%	3,286,085	+62.095%
2025-05-15	34.4800	35.3200	34.290000	34.9800	+2.311%	1,659,215	+64.551%
2025-05-14	34.3700	34.5763	34.002100	34.1900	-1.271%	1,458,133	+68.353%
2025-05-13	34.8600	35.2500	34.290000	34.6300	-0.345%	1,449,820	+66.214%
2025-05-12	34.6600	35.0600	33.800000	34.7500	-0.515%	1,969,000	+65.640%
2025-05-09	32.7800	35.1019	32.490000	34.9300	+8.445%	2,431,123	+64.787%
2025-05-08	32.5600	32.9960	32.150000	32.2100	-1.378%	1,595,578	+78.702%
2025-05-07	32.4200	33.1700	32.280000	32.6600	+0.400%	1,791,904	+76.240%
2025-05-06	32.0000	32.8200	31.940000	32.5300	+0.370%	1,201,560	+76.944%
2025-05-05	32.3500	32.6650	32.015000	32.4100	-0.430%	1,145,429	+77.600%
2025-05-02	31.9600	32.5928	31.630300	32.5500	+2.326%	1,525,799	+76.836%
2025-05-01	32.3700	32.3700	31.550000	31.8100	-1.456%	1,511,153	+80.949%
2025-04-30	31.7500	32.3900	31.300000	32.2800	+1.033%	1,318,853	+78.315%
2025-04-29	31.5400	32.2900	31.130000	31.9500	+1.140%	1,796,283	+80.156%
2025-04-28	31.3900	31.6500	31.100000	31.5900	+1.543%	1,441,081	+82.210%
2025-04-25	31.2200	31.2200	30.720000	31.1100	+0.097%	573,488	+85.021%
2025-04-24	30.5300	31.3250	30.060100	31.0800	+2.203%	1,821,080	+85.199%
2025-04-23	30.4700	30.7500	30.145000	30.4100	+0.795%	1,040,938	+89.280%
2025-04-22	29.9500	30.3800	29.760000	30.1700	+1.995%	962,311	+90.786%
2025-04-21	30.4200	30.5899	29.160000	29.5800	-3.365%	1,026,811	+94.591%
2025-04-17	30.3200	30.9185	30.305000	30.6100	+0.956%	961,892	+88.043%
2025-04-16	30.2200	30.5700	29.810000	30.3200	-0.066%	1,274,699	+89.842%
2025-04-15	30.1300	30.4500	29.915000	30.3400	+1.404%	1,071,095	+89.717%
2025-04-14	29.4800	30.0200	29.010000	29.9200	+2.221%	1,122,840	+92.380%
2025-04-11	28.9500	29.3200	28.180000	29.2700	+1.070%	1,360,047	+96.652%
2025-04-10	28.7200	29.2400	27.940000	28.9600	-0.447%	1,237,367	+98.757%
2025-04-09	26.9000	29.2900	26.480000	29.0900	+6.479%	2,474,722	+97.869%
2025-04-08	28.6100	28.6176	26.760000	27.3200	-1.550%	2,750,016	+110.688%
2025-04-07	27.5600	28.9860	26.780000	27.7500	-2.632%	1,948,621	+107.423%
2025-04-04	29.7700	30.0800	28.346000	28.5000	-6.250%	2,545,135	+101.965%
2025-04-03	30.5700	31.6089	30.230000	30.4000	-1.267%	2,003,323	+89.342%
2025-04-02	30.6600	31.4400	30.463700	30.7900	+0.032%	2,163,594	+86.944%
2025-04-01	30.3300	31.0400	29.875000	30.7800	+1.584%	2,539,319	+87.005%
2025-03-31	29.6900	30.5600	29.683300	30.3000	-0.427%	4,295,235	+89.967%
2025-03-28	30.0100	30.4400	29.420000	30.4300	+1.671%	1,894,568	+89.155%
2025-03-27	29.8700	30.5400	29.740000	29.9300	+0.302%	1,981,748	+92.315%
2025-03-26	30.4700	30.6387	29.690000	29.8400	-1.551%	3,140,815	+92.895%
2025-03-25	30.4300	30.6500	30.110000	30.3100	-0.460%	3,402,766	+89.904%
2025-03-24	29.8100	30.5400	29.670000	30.4500	+2.837%	2,059,044	+89.031%
2025-03-21	29.9400	30.0000	29.395000	29.6100	-0.771%	3,348,857	+94.394%
2025-03-20	30.1400	30.4600	29.570000	29.8400	-0.995%	1,804,795	+92.895%
2025-03-19	29.3700	30.3100	29.170000	30.1400	+2.517%	2,385,287	+90.975%
2025-03-18	29.6600	29.6850	28.925000	29.4000	-1.077%	1,124,883	+95.782%
2025-03-17	29.4500	29.8400	29.230000	29.7200	+0.780%	1,556,331	+93.674%
2025-03-14	29.2500	29.9800	29.110000	29.4900	+2.077%	1,996,838	+95.185%
2025-03-13	28.8800	29.3000	28.480000	28.8900	+1.014%	1,587,275	+99.238%
2025-03-12	29.1800	29.5000	28.460000	28.6000	-0.487%	1,153,401	+101.259%
2025-03-11	28.1100	29.0200	28.080000	28.7400	+2.790%	1,796,921	+100.278%
2025-03-10	28.8000	28.9900	27.650000	27.9600	-3.286%	2,511,440	+105.866%
2025-03-07	29.0100	29.5600	28.620000	28.9100	-0.379%	1,791,620	+99.101%
2025-03-06	30.0200	30.3400	28.900000	29.0200	-4.477%	1,368,578	+98.346%
2025-03-05	30.4000	30.6600	29.860100	30.3800	-0.524%	1,289,551	+89.467%
2025-03-04	30.5400	30.8300	29.850000	30.5400	+0.329%	2,199,259	+88.474%
2025-03-03	29.4900	30.9650	29.400000	30.4400	+2.182%	3,023,336	+89.093%
2025-02-28	28.8400	30.1400	28.190000	29.7900	-1.292%	5,515,075	+93.219%
2025-02-27	29.6700	30.3350	29.600000	30.1800	+1.548%	2,977,622	+90.722%
2025-02-26	28.9500	29.7600	28.815000	29.7200	+2.944%	2,314,736	+93.674%
2025-02-25	27.7900	28.9300	27.680000	28.8700	+4.036%	1,383,886	+99.377%
2025-02-24	27.3800	27.9700	27.210000	27.7500	+1.611%	1,145,856	+107.423%
2025-02-21	27.9500	28.0050	27.080000	27.3100	-2.009%	1,451,992	+110.765%
2025-02-20	27.5100	27.9100	27.170000	27.8700	+0.796%	1,379,295	+106.530%
2025-02-19	27.8100	28.2800	27.534000	27.6500	-1.356%	1,078,806	+108.174%
2025-02-18	27.9700	28.3100	27.830000	28.0300	-0.391%	975,322	+105.351%
2025-02-14	28.3100	28.5600	28.010000	28.1400	-0.950%	966,740	+104.549%
2025-02-13	27.4400	28.5700	27.250000	28.4100	+3.460%	1,941,397	+102.605%
2025-02-12	27.1700	27.8500	26.611000	27.4600	-0.579%	1,339,901	+109.614%
2025-02-11	28.4300	28.6700	27.250000	27.6200	-3.088%	2,014,984	+108.400%
2025-02-10	29.2000	29.2900	28.410000	28.5000	-2.730%	1,696,871	+101.965%
2025-02-07	29.3700	29.5500	29.070000	29.3000	-0.340%	996,093	+96.451%
2025-02-06	29.4200	29.7900	28.950000	29.4000	+0.204%	2,040,302	+95.782%

.dark-mode .fC6Sqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fC6Sqr{ color: #333333; background-color: white; border: 2px solid #333333; }AHRAmerican Healthcare REIT, Inc.stock NYSE

AHR
American Healthcare REIT, Inc.
stock NYSE