Dark

AHR
American Healthcare REIT, Inc.
stock NYSE

At Close

Sep 29, 2026 3:59:57 PM EDT

52.08USD+0.347%(+0.18)2,574,168

52.09Bid 54.49Ask 2.40Spread

Pre-market

Sep 29, 2026 9:06:30 AM EDT

51.31USD-1.130%(-0.59)1,237

After-hours

Sep 29, 2026 4:10:30 PM EDT

52.08USD0.000%(0.00)262

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	52.0200	52.2200	51.620000	52.0800	+0.347%	2,574,168	0.000%
2026-09-28	52.0400	52.4700	51.640000	51.9000	-0.231%	2,054,066	+0.347%
2026-09-25	52.3000	52.4800	51.900000	52.0200	-0.554%	2,723,297	+0.115%
2026-09-24	52.0900	52.8400	51.825000	52.3100	+1.180%	2,463,980	-0.440%
2026-09-23	51.5100	52.3000	51.310000	51.7000	+0.019%	3,870,809	+0.735%
2026-09-22	52.2500	52.3300	51.610000	51.6900	-1.166%	2,766,171	+0.754%
2026-09-21	53.1500	53.1500	52.110000	52.3000	+0.288%	2,660,012	-0.421%
2026-09-18	52.8000	52.8600	51.930000	52.1500	-1.881%	11,994,953	-0.134%
2026-09-17	53.4000	53.7600	53.095000	53.1500	+0.019%	3,072,132	-2.013%
2026-09-16	53.0200	53.8200	52.800000	53.1400	+0.094%	3,514,132	-1.995%
2026-09-15	53.7700	53.9900	52.880000	53.0900	-0.581%	4,342,004	-1.902%
2026-09-14	54.4000	54.7250	53.390000	53.4000	-0.336%	3,023,504	-2.472%
2026-09-11	54.1200	54.6850	53.500000	53.5800	-0.888%	2,156,613	-2.800%
2026-09-10	54.1000	54.8600	53.960000	54.0600	+0.539%	2,127,407	-3.663%
2026-09-09	54.8600	54.8600	53.630000	53.7700	-1.520%	2,599,782	-3.143%
2026-09-08	54.2500	55.4800	54.000000	54.6000	-0.219%	2,325,475	-4.615%
2026-09-04	55.1600	55.9950	54.685000	54.7200	-1.865%	2,324,006	-4.825%
2026-09-03	55.6000	56.2650	55.250000	55.7600	-0.801%	2,851,109	-6.600%
2026-09-02	56.5900	56.7800	55.690000	56.2100	-0.584%	1,901,153	-7.347%
2026-09-01	55.3900	56.7100	55.280000	56.5400	+2.409%	3,166,405	-7.888%
2026-08-31	55.3700	55.4850	54.890000	55.2100	-0.576%	1,874,953	-5.669%
2026-08-28	56.7500	56.8050	55.460000	55.5300	-1.682%	1,341,459	-6.213%
2026-08-27	56.5000	56.9200	56.220000	56.4800	-1.190%	2,282,439	-7.790%
2026-08-26	57.1300	57.4600	56.800000	57.1600	+0.193%	2,597,382	-8.887%
2026-08-25	56.0900	57.2400	55.760000	57.0500	+1.531%	5,287,475	-8.712%
2026-08-24	56.1600	56.8500	55.645000	56.1900	+0.465%	2,560,389	-7.314%
2026-08-21	56.0900	56.2400	55.020000	55.9300	+0.287%	1,992,813	-6.884%
2026-08-20	55.0100	56.1600	55.010000	55.7700	+1.033%	2,287,532	-6.616%
2026-08-19	55.2400	55.2500	54.300000	55.2000	+1.433%	1,856,949	-5.652%
2026-08-18	55.1000	55.3600	54.350000	54.4200	-0.475%	2,151,956	-4.300%
2026-08-17	54.4300	54.7100	54.050000	54.6800	+0.681%	2,866,201	-4.755%
2026-08-14	54.0100	54.5200	53.540000	54.3100	+1.325%	4,372,924	-4.106%
2026-08-13	53.1700	53.8800	52.520000	53.6000	+1.921%	3,096,362	-2.836%
2026-08-12	52.8000	53.2500	52.530000	52.5900	-0.190%	5,964,635	-0.970%
2026-08-11	53.2500	53.3100	52.330000	52.6900	-5.012%	9,647,583	-1.158%
2026-08-10	56.7000	56.7000	55.100000	55.4700	-2.238%	1,996,481	-6.111%
2026-08-07	55.8000	57.4000	55.800000	56.7400	+3.710%	2,501,396	-8.213%
2026-08-06	56.0000	56.0450	54.490000	54.7100	-1.423%	2,050,172	-4.807%
2026-08-05	54.7500	55.7900	54.417500	55.5000	+1.891%	2,271,601	-6.162%
2026-08-04	54.3400	54.8250	53.184300	54.4700	-1.179%	2,338,353	-4.388%
2026-08-03	55.0000	55.5200	54.720000	55.1200	-0.863%	1,620,333	-5.515%
2026-07-31	55.5000	56.4100	54.830000	55.6000	-0.233%	1,548,531	-6.331%
2026-07-30	57.2500	57.9100	55.240000	55.7300	-3.112%	2,077,755	-6.549%
2026-07-29	58.4600	58.6221	56.715000	57.5200	-0.347%	2,717,687	-9.458%
2026-07-28	58.3100	58.7000	57.510000	57.7200	+0.470%	3,038,868	-9.771%
2026-07-27	57.5000	57.8500	57.180100	57.4500	+0.017%	2,167,572	-9.347%
2026-07-24	56.7000	57.4800	56.470000	57.4400	+1.880%	2,157,831	-9.331%
2026-07-23	56.2300	57.5900	56.061000	56.3800	-1.226%	2,020,037	-7.627%
2026-07-22	57.7500	58.0200	56.850000	57.0800	-0.903%	1,755,134	-8.760%
2026-07-21	57.0000	57.9950	56.755000	57.6000	+1.659%	2,930,463	-9.583%
2026-07-20	57.1000	57.5600	56.440000	56.6600	-0.875%	1,767,250	-8.083%
2026-07-17	56.9800	57.7350	56.745000	57.1600	+1.007%	2,138,948	-8.887%
2026-07-16	54.1200	56.6600	54.000000	56.5900	+4.429%	3,149,312	-7.970%
2026-07-15	54.7500	55.0800	53.920000	54.1900	-0.987%	2,374,333	-3.894%
2026-07-14	54.6300	54.8000	53.830000	54.7300	+0.699%	2,002,057	-4.842%
2026-07-13	54.0200	54.5089	53.650000	54.3500	+1.456%	1,461,040	-4.177%
2026-07-10	53.9700	54.1300	52.490000	53.5700	-0.501%	1,755,169	-2.781%
2026-07-09	54.3800	54.8624	53.785000	53.8400	-1.428%	2,072,191	-3.269%
2026-07-08	55.0000	55.3200	54.055000	54.6200	-0.564%	3,305,094	-4.650%
2026-07-07	54.1800	55.6100	54.000000	54.9300	+2.043%	5,233,886	-5.188%
2026-07-06	55.1000	55.7500	53.390000	53.8300	-2.198%	3,734,901	-3.251%
2026-07-02	54.0700	55.0900	53.825000	55.0400	+2.591%	4,863,734	-5.378%
2026-07-01	52.2500	54.0800	52.025000	53.6500	+2.876%	4,749,572	-2.926%
2026-06-30	50.6900	52.7400	50.580000	52.1500	+0.288%	5,002,610	-0.134%
2026-06-29	51.4500	52.0000	50.980000	52.0000	+1.961%	3,213,430	+0.154%
2026-06-26	51.1200	51.8400	50.290000	51.0000	+0.157%	27,920,976	+2.118%
2026-06-25	50.0900	51.5000	49.440000	50.9200	+1.637%	4,175,796	+2.278%
2026-06-24	48.6250	50.1900	48.555000	50.1000	+2.938%	3,759,544	+3.952%
2026-06-23	48.0000	49.1700	47.645000	48.6700	+3.202%	3,495,387	+7.006%
2026-06-22	47.0500	47.4400	46.300000	47.1600	+1.376%	2,889,947	+10.433%
2026-06-18	46.7000	46.8400	45.760000	46.5200	0.000%	7,313,038	+11.952%
2026-06-17	46.3600	47.0400	46.170000	46.5200	-0.747%	2,431,795	+11.952%
2026-06-16	46.6800	47.0050	46.140000	46.8700	+0.861%	2,223,387	+11.116%
2026-06-15	46.5400	47.5100	46.240000	46.4700	-0.726%	3,008,478	+12.072%
2026-06-12	46.5400	47.3900	46.290000	46.8100	+0.559%	1,818,931	+11.258%
2026-06-11	47.1700	47.7299	46.530000	46.5500	-0.577%	2,009,252	+11.880%
2026-06-10	47.3900	47.5800	46.350000	46.8200	+0.235%	1,783,619	+11.235%
2026-06-09	46.0800	47.3900	45.690000	46.7100	+2.210%	3,699,922	+11.496%
2026-06-08	47.5500	47.7700	44.810000	45.7000	-3.749%	4,227,266	+13.961%
2026-06-05	46.1600	47.8700	45.880000	47.4800	+2.394%	1,755,081	+9.688%
2026-06-04	47.3100	48.0200	45.790000	46.3700	-0.472%	2,131,290	+12.314%
2026-06-03	46.1700	47.0200	46.100000	46.5900	+0.453%	2,307,341	+11.784%
2026-06-02	47.3800	47.8400	46.350000	46.3800	-1.800%	1,645,923	+12.290%
2026-06-01	48.3200	48.9000	47.110000	47.2300	-3.395%	1,743,887	+10.269%
2026-05-29	49.4200	49.4200	48.190000	48.8900	-1.152%	3,614,827	+6.525%
2026-05-28	50.9600	50.9600	49.390000	49.4600	-1.982%	3,229,780	+5.297%
2026-05-27	51.0700	51.0700	50.405000	50.4600	-1.059%	2,054,698	+3.210%
2026-05-26	50.5700	51.0700	50.150000	51.0000	+1.614%	3,200,295	+2.118%
2026-05-22	50.4000	50.4000	49.200000	50.1900	+0.120%	3,805,739	+3.766%
2026-05-21	50.8500	50.8800	49.782100	50.1300	-2.999%	7,840,826	+3.890%
2026-05-20	51.1100	51.7200	50.615000	51.6800	+1.712%	1,940,082	+0.774%
2026-05-19	49.9200	50.8650	49.530000	50.8100	+1.437%	1,701,090	+2.500%
2026-05-18	49.2500	50.1600	49.240000	50.0900	+1.499%	1,414,940	+3.973%
2026-05-15	51.2400	51.3200	49.320000	49.3500	-3.500%	3,321,773	+5.532%
2026-05-14	51.6700	51.9799	50.510000	51.1400	-0.911%	2,119,953	+1.838%
2026-05-13	51.2000	51.9900	50.770000	51.6100	+0.272%	2,140,328	+0.911%
2026-05-12	50.3800	51.8200	50.075000	51.4700	+2.164%	2,612,980	+1.185%
2026-05-11	51.3100	52.4500	50.300000	50.3800	-2.572%	2,780,493	+3.374%
2026-05-08	49.5000	52.1900	49.500000	51.7100	+4.254%	2,664,409	+0.716%
2026-05-07	49.9000	50.1000	49.065000	49.6000	-0.840%	1,801,727	+5.000%
2026-05-06	49.9700	50.1500	48.940000	50.0200	+0.684%	2,691,088	+4.118%
2026-05-05	50.2700	50.6400	49.090000	49.6800	-0.898%	2,783,198	+4.831%
2026-05-04	49.8900	50.6800	49.870000	50.1300	-0.040%	2,306,918	+3.890%
2026-05-01	50.7500	51.0100	50.150000	50.1500	-1.241%	1,819,166	+3.848%
2026-04-30	50.2800	51.0000	50.070000	50.7800	+1.135%	1,341,549	+2.560%
2026-04-29	50.1300	50.8200	49.710000	50.2100	-0.219%	1,900,520	+3.724%
2026-04-28	50.5700	51.2400	49.990000	50.3200	0.000%	1,893,824	+3.498%
2026-04-27	50.8300	50.8300	49.690000	50.3200	+0.439%	1,887,774	+3.498%
2026-04-24	50.5700	50.8500	50.055000	50.1000	-0.949%	1,906,721	+3.952%
2026-04-23	48.3200	50.7400	47.885000	50.5800	+5.905%	2,504,985	+2.966%
2026-04-22	49.7300	49.9200	47.455000	47.7600	-3.554%	2,040,884	+9.045%
2026-04-21	50.1400	50.1800	48.980000	49.5200	-1.374%	2,451,796	+5.170%
2026-04-20	49.8200	50.4900	49.380000	50.2100	+1.250%	1,626,178	+3.724%
2026-04-17	50.8100	51.0650	49.240000	49.5900	-1.957%	2,649,029	+5.021%
2026-04-16	49.3900	50.8250	49.300000	50.5800	+2.223%	2,282,035	+2.966%
2026-04-15	48.6300	49.6600	48.370000	49.4800	+1.352%	2,223,327	+5.255%
2026-04-14	48.0100	49.0200	47.670000	48.8200	+1.413%	1,813,563	+6.678%
2026-04-13	49.0600	49.3700	47.595000	48.1400	-2.214%	1,884,456	+8.184%
2026-04-10	49.1000	49.8300	48.960000	49.2300	+0.244%	2,501,541	+5.789%
2026-04-09	48.3300	50.0550	48.150000	49.1100	+1.467%	2,271,365	+6.048%
2026-04-08	48.6000	49.0850	48.210000	48.4000	+1.681%	3,729,123	+7.603%
2026-04-07	47.0300	47.7200	46.910000	47.6000	+0.976%	2,430,641	+9.412%
2026-04-06	47.4700	47.8850	46.850000	47.1400	-1.975%	2,195,724	+10.479%
2026-04-02	47.3200	48.5300	47.165000	48.0900	+1.199%	2,049,770	+8.297%
2026-04-01	47.5700	47.8200	46.997363	47.5200	+0.763%	1,679,999	+9.596%
2026-03-31	47.1400	47.8850	46.695000	47.1600	+0.490%	2,680,071	+10.433%
2026-03-30	47.7300	47.7300	46.685000	46.9300	-0.424%	1,969,708	+10.974%
2026-03-27	47.4600	47.7600	47.090000	47.1300	-0.591%	1,274,231	+10.503%
2026-03-26	47.6500	48.0600	47.255000	47.4100	-1.106%	1,232,066	+9.850%
2026-03-25	48.5500	48.8900	47.770000	47.9400	-0.642%	2,101,483	+8.636%
2026-03-24	47.6400	48.5800	47.210000	48.2500	+0.374%	2,531,372	+7.938%
2026-03-23	49.3100	49.3400	47.960000	48.0700	-0.083%	3,147,075	+8.342%
2026-03-20	50.6300	50.7700	47.880000	48.1100	-5.888%	7,716,609	+8.252%
2026-03-19	52.3900	52.7200	50.800000	51.1200	-2.758%	2,516,945	+1.878%
2026-03-18	53.1100	53.2400	52.550000	52.5700	-0.867%	2,938,062	-0.932%
2026-03-17	52.8900	53.3680	52.425000	53.0300	+0.626%	2,347,085	-1.791%
2026-03-16	52.8400	53.5500	52.520000	52.7000	+1.035%	2,966,993	-1.176%
2026-03-13	52.7300	53.3350	51.820000	52.1600	+0.058%	3,066,761	-0.153%
2026-03-12	52.4100	52.9050	51.500000	52.1300	-1.269%	2,894,721	-0.096%
2026-03-11	52.3400	53.1200	52.200000	52.8000	-0.340%	2,820,356	-1.364%
2026-03-10	51.9900	53.6900	51.890000	52.9800	+1.514%	3,585,468	-1.699%
2026-03-09	51.7100	52.3450	50.710000	52.1900	+1.320%	2,611,509	-0.211%
2026-03-06	51.3400	52.0900	51.225000	51.5100	-1.170%	2,300,703	+1.107%
2026-03-05	51.2600	52.1800	50.910000	52.1200	+0.482%	3,109,982	-0.077%
2026-03-04	52.1400	52.2000	51.310000	51.8700	-0.955%	3,077,997	+0.405%
2026-03-03	51.8650	52.8500	51.410000	52.3700	-1.002%	2,206,765	-0.554%
2026-03-02	52.2400	53.3600	51.700000	52.9000	+1.263%	2,684,326	-1.550%
2026-02-27	52.7600	54.6700	51.880000	52.2400	-1.786%	5,080,578	-0.306%
2026-02-26	53.2200	53.5400	52.715000	53.1900	+0.510%	2,317,046	-2.087%
2026-02-25	52.6100	53.1900	52.520000	52.9200	+0.800%	1,623,626	-1.587%
2026-02-24	52.7100	52.8700	51.690000	52.5000	-0.398%	2,502,629	-0.800%
2026-02-23	52.2700	52.7400	52.080000	52.7100	+1.502%	2,070,543	-1.195%
2026-02-20	52.3800	52.6800	51.720000	51.9300	-0.460%	1,854,688	+0.289%
2026-02-19	52.3400	52.6500	51.940000	52.1700	-0.191%	1,899,664	-0.173%
2026-02-18	52.9400	53.0970	52.100000	52.2700	-1.377%	2,003,995	-0.363%
2026-02-17	52.0300	53.0350	51.850000	53.0000	+2.317%	1,761,107	-1.736%
2026-02-13	51.6300	52.4700	51.400000	51.8000	+0.193%	2,483,558	+0.541%
2026-02-12	51.8400	52.3600	51.095000	51.7000	+0.330%	3,025,943	+0.735%
2026-02-11	51.1900	52.1600	50.750000	51.5300	+2.100%	2,147,735	+1.067%
2026-02-10	49.3500	50.6100	49.000000	50.4700	+2.207%	1,807,494	+3.190%
2026-02-09	48.6900	49.5700	48.585600	49.3800	+1.251%	1,783,350	+5.468%
2026-02-06	48.5000	49.5283	48.040000	48.7700	+1.246%	2,321,980	+6.787%
2026-02-05	46.3200	48.3250	46.075000	48.1700	+2.883%	3,106,926	+8.117%
2026-02-04	48.2300	48.3640	46.590000	46.8200	-2.823%	2,751,142	+11.235%
2026-02-03	48.0200	48.2150	46.340000	48.1800	+1.261%	3,403,006	+8.095%
2026-02-02	46.6900	47.8100	46.330000	47.5800	+1.428%	3,646,717	+9.458%
2026-01-30	47.0000	48.0400	46.470000	46.9100	-0.657%	25,350,656	+11.021%
2026-01-29	46.8400	47.8800	45.990000	47.2200	+1.921%	3,999,522	+10.292%
2026-01-28	46.5000	47.0950	46.095000	46.3300	+1.401%	6,046,802	+12.411%
2026-01-27	46.6200	46.7800	45.375000	45.6900	-1.168%	3,632,647	+13.986%
2026-01-26	46.3600	46.8600	46.080000	46.2300	-0.022%	1,552,420	+12.654%
2026-01-23	46.3100	46.6400	45.810000	46.2400	-0.538%	1,555,496	+12.630%
2026-01-22	48.7200	48.8050	46.240000	46.4900	-4.420%	2,393,278	+12.024%
2026-01-21	47.7500	48.7950	47.360000	48.6400	+2.616%	3,058,821	+7.072%
2026-01-20	47.4400	48.3100	47.380000	47.4000	-1.271%	1,307,257	+9.873%
2026-01-16	48.0900	48.4200	47.470000	48.0100	+0.063%	2,092,434	+8.477%
2026-01-15	47.8400	48.5400	47.660000	47.9800	+0.671%	2,024,607	+8.545%
2026-01-14	47.7500	48.0000	46.970000	47.6600	-0.168%	1,128,650	+9.274%
2026-01-13	47.5400	48.3200	47.010000	47.7400	+0.421%	1,353,651	+9.091%
2026-01-12	47.2100	48.0700	47.190000	47.5400	+0.550%	1,119,529	+9.550%
2026-01-09	47.1400	48.6000	47.140000	47.2800	-0.127%	1,191,122	+10.152%
2026-01-08	47.1400	47.6044	46.565000	47.3400	-0.021%	1,876,157	+10.013%
2026-01-07	47.3500	47.8499	46.950000	47.3500	+0.467%	1,445,818	+9.989%
2026-01-06	46.3700	47.1600	45.835000	47.1300	+0.899%	2,669,378	+10.503%
2026-01-05	47.2650	47.2650	45.030000	46.7100	-1.122%	2,086,138	+11.496%
2026-01-02	46.8300	47.3100	45.820000	47.2400	+0.382%	1,629,452	+10.246%
2025-12-31	47.7200	47.9000	46.870000	47.0600	-1.424%	1,474,089	+10.667%
2025-12-30	48.4700	48.4701	47.582000	47.7400	-1.159%	1,088,870	+9.091%
2025-12-29	48.1600	48.4900	47.770000	48.3000	+0.730%	852,835	+7.826%
2025-12-26	48.5000	48.5400	47.660000	47.9500	-0.930%	632,007	+8.613%
2025-12-24	48.3900	48.5250	47.999900	48.4000	+0.103%	510,486	+7.603%
2025-12-23	48.5100	48.6700	47.980000	48.3500	-0.309%	1,439,978	+7.715%
2025-12-22	48.0100	48.7200	47.630800	48.5000	+0.769%	1,634,403	+7.381%
2025-12-19	47.5600	48.7650	47.390000	48.1300	+0.965%	5,076,248	+8.207%
2025-12-18	48.0200	48.4450	47.640000	47.6700	+0.084%	2,001,375	+9.251%
2025-12-17	47.6600	48.2700	47.215000	47.6300	+0.021%	2,042,480	+9.343%
2025-12-16	47.5000	48.0500	47.090000	47.6200	+0.890%	3,139,924	+9.366%
2025-12-15	47.2800	48.2300	46.880000	47.2000	-0.106%	2,727,498	+10.339%
2025-12-12	46.5400	47.3100	46.270000	47.2500	+1.178%	2,568,490	+10.222%
2025-12-11	48.4000	48.4500	46.010000	46.7000	-2.951%	3,469,831	+11.520%
2025-12-10	49.3600	49.5000	48.060000	48.1200	-2.670%	1,926,587	+8.229%
2025-12-09	50.2200	50.8000	49.310000	49.4400	-0.803%	1,897,581	+5.340%
2025-12-08	50.3200	50.5796	49.600000	49.8400	-0.539%	2,017,288	+4.494%
2025-12-05	49.8500	50.3200	49.610000	50.1100	+0.280%	1,330,285	+3.931%
2025-12-04	50.1800	51.0150	49.870000	49.9700	-0.676%	1,915,956	+4.223%
2025-12-03	50.4300	50.5550	49.680000	50.3100	-0.258%	2,110,542	+3.518%
2025-12-02	50.7500	50.8900	50.160000	50.4400	+0.020%	1,441,779	+3.251%
2025-12-01	50.2500	50.7100	50.100000	50.4300	-0.689%	1,607,341	+3.272%
2025-11-28	50.6100	50.9100	50.270000	50.7800	+0.554%	763,543	+2.560%
2025-11-26	49.0000	50.6600	48.900000	50.5000	+3.505%	2,434,661	+3.129%
2025-11-25	48.7000	49.1500	48.200000	48.7900	-0.020%	1,914,423	+6.743%
2025-11-24	48.3500	48.9755	48.000000	48.8000	+1.667%	3,298,791	+6.721%
2025-11-21	47.7600	48.2800	47.290000	48.0000	-2.498%	7,084,286	+8.500%
2025-11-20	49.9000	50.8000	49.125000	49.2300	-0.525%	1,624,889	+5.789%
2025-11-19	49.1200	50.1523	49.040000	49.4900	+0.671%	1,249,167	+5.233%
2025-11-18	48.0600	49.7800	47.690000	49.1600	+2.609%	1,951,835	+5.940%
2025-11-17	48.6000	48.8600	47.772000	47.9100	-0.849%	2,304,356	+8.704%
2025-11-14	48.1300	48.9200	47.775000	48.3200	+0.166%	2,618,039	+7.781%
2025-11-13	47.8300	48.4250	47.340000	48.2400	+0.773%	2,017,087	+7.960%
2025-11-12	49.0300	49.9950	47.700000	47.8700	-2.644%	1,967,939	+8.795%
2025-11-11	49.4100	49.6150	48.950000	49.1700	-0.345%	2,118,289	+5.918%
2025-11-10	49.6200	50.5100	49.260000	49.3400	-0.162%	2,445,406	+5.553%
2025-11-07	48.4650	50.0000	47.510000	49.4200	+3.130%	2,874,972	+5.382%
2025-11-06	46.7800	48.2100	46.780000	47.9200	+1.763%	2,406,646	+8.681%
2025-11-05	46.2300	47.1800	45.720000	47.0900	+2.414%	1,666,764	+10.597%
2025-11-04	45.5400	46.1600	45.250000	45.9800	+0.503%	1,114,327	+13.267%
2025-11-03	44.9800	45.8000	44.690000	45.7500	+0.949%	1,353,007	+13.836%
2025-10-31	45.1200	45.8700	44.610000	45.3200	+0.044%	1,846,580	+14.916%
2025-10-30	44.4100	45.4600	44.410000	45.3000	+1.661%	3,111,538	+14.967%
2025-10-29	43.8500	44.9300	43.825000	44.5600	+1.066%	1,894,106	+16.876%
2025-10-28	44.9700	45.0000	43.325000	44.0900	-0.676%	1,259,046	+18.122%
2025-10-27	44.3300	44.8091	43.960000	44.3900	+0.181%	1,008,267	+17.324%
2025-10-24	43.7300	44.5850	43.560000	44.3100	+1.862%	1,047,651	+17.536%
2025-10-23	43.1500	43.7400	42.800000	43.5000	+0.905%	975,187	+19.724%
2025-10-22	42.2600	43.1200	42.160000	43.1100	+2.423%	1,358,722	+20.807%
2025-10-21	43.4800	43.5150	41.670000	42.0900	-2.929%	1,093,877	+23.735%
2025-10-20	43.6600	43.7400	43.080000	43.3600	-0.069%	991,019	+20.111%
2025-10-17	42.7300	43.3900	42.640000	43.3900	+2.166%	1,791,476	+20.028%
2025-10-16	42.8900	43.2999	42.160000	42.4700	-0.608%	1,365,972	+22.628%
2025-10-15	41.4900	42.9300	41.380000	42.7300	+2.989%	1,399,583	+21.882%
2025-10-14	41.3600	41.8900	41.150000	41.4900	+0.484%	1,231,465	+25.524%
2025-10-13	40.5300	41.3000	40.300000	41.2900	+1.800%	805,572	+26.132%
2025-10-10	40.5800	40.7600	40.200000	40.5600	+0.049%	885,430	+28.402%
2025-10-09	40.1700	40.6700	40.000000	40.5400	+0.896%	1,171,981	+28.466%
2025-10-08	41.0700	41.3100	40.030000	40.1800	-2.119%	1,291,733	+29.617%
2025-10-07	40.9400	41.4000	40.860000	41.0500	+0.122%	1,167,441	+26.870%
2025-10-06	40.9600	41.3700	40.290000	41.0000	+0.244%	1,920,595	+27.024%
2025-10-03	41.3200	41.6250	40.825000	40.9000	-1.016%	1,037,633	+27.335%
2025-10-02	41.7800	41.7800	40.750000	41.3200	-1.478%	1,372,175	+26.041%
2025-10-01	41.9800	42.1200	41.665000	41.9400	-0.167%	1,164,201	+24.177%
2025-09-30	41.7000	42.0550	41.590000	42.0100	+0.526%	1,449,257	+23.970%
2025-09-29	42.0800	42.4670	41.745000	41.7900	-0.854%	1,000,980	+24.623%
2025-09-26	41.9200	42.3300	41.570000	42.1500	+1.055%	1,285,585	+23.559%
2025-09-25	41.9850	42.4000	41.650000	41.7100	-0.903%	1,003,074	+24.862%
2025-09-24	42.8200	42.8550	41.990000	42.0900	-1.934%	964,736	+23.735%
2025-09-23	42.0400	43.1700	42.010000	42.9200	+1.924%	1,987,642	+21.342%
2025-09-22	42.0900	42.2800	41.775000	42.1100	-0.261%	1,167,520	+23.676%
2025-09-19	42.4800	42.7100	42.130000	42.2200	-0.985%	4,056,673	+23.354%
2025-09-18	41.9900	43.0450	41.830000	42.6400	+1.427%	1,360,923	+22.139%
2025-09-17	42.4800	42.7050	42.025000	42.0400	-0.591%	1,545,687	+23.882%
2025-09-16	42.6300	42.8750	42.240000	42.2900	-1.122%	1,571,221	+23.150%
2025-09-15	42.6900	42.9200	42.550000	42.7700	+0.234%	798,616	+21.768%
2025-09-12	42.6600	43.1450	42.515000	42.6700	-0.140%	1,169,198	+22.053%
2025-09-11	43.3200	43.4900	42.230000	42.7300	-0.996%	1,721,294	+21.882%
2025-09-10	43.0900	43.5200	42.845000	43.1600	+0.536%	1,733,568	+20.667%
2025-09-09	42.6200	43.0650	42.410000	42.9300	+0.351%	1,603,381	+21.314%
2025-09-08	42.7800	43.2200	42.665000	42.7800	+0.117%	984,191	+21.739%
2025-09-05	43.0200	43.1400	42.032900	42.7300	+0.023%	1,605,580	+21.882%
2025-09-04	42.0150	42.7200	41.945000	42.7200	+1.739%	1,521,935	+21.910%
2025-09-03	41.9200	42.2300	41.690000	41.9900	0.000%	1,801,873	+24.030%
2025-09-02	42.3100	42.6600	41.660000	41.9900	-1.870%	1,528,247	+24.030%
2025-08-29	42.8200	42.8650	42.510000	42.7900	+0.164%	988,695	+21.711%
2025-08-28	42.6700	42.7850	42.440000	42.7200	-0.023%	1,076,205	+21.910%
2025-08-27	42.7600	42.8650	42.370000	42.7300	+0.447%	1,597,873	+21.882%
2025-08-26	42.6300	42.9984	42.460000	42.5400	+0.094%	1,486,576	+22.426%
2025-08-25	42.4900	42.9100	42.350000	42.5000	+0.071%	1,392,447	+22.541%
2025-08-22	42.5800	43.1400	42.117500	42.4700	-0.024%	1,845,376	+22.628%
2025-08-21	41.7300	42.5400	41.730000	42.4800	+1.797%	1,869,061	+22.599%
2025-08-20	41.0200	42.0100	40.930000	41.7300	+2.104%	2,478,556	+24.802%
2025-08-19	40.8800	41.1100	40.410000	40.8700	-0.024%	1,448,291	+27.428%
2025-08-18	40.5600	41.2500	40.560000	40.8800	+1.063%	1,442,302	+27.397%
2025-08-15	40.3300	40.5450	39.680000	40.4500	+0.149%	1,593,008	+28.752%
2025-08-14	40.5600	41.1600	40.370000	40.3900	-0.640%	1,732,500	+28.943%
2025-08-13	41.2700	41.3350	40.130100	40.6500	+0.271%	2,339,778	+28.118%
2025-08-12	40.5000	40.8500	39.640000	40.5400	+0.396%	1,482,774	+28.466%
2025-08-11	40.4600	40.7800	39.710000	40.3800	-0.321%	1,418,156	+28.975%
2025-08-08	40.4000	41.5000	39.905000	40.5100	+1.631%	1,697,790	+28.561%
2025-08-07	39.5200	40.4150	39.305000	39.8600	+0.530%	1,554,767	+30.657%
2025-08-06	40.0900	40.5600	39.510000	39.6500	-1.023%	1,516,071	+31.349%
2025-08-05	39.5500	40.1050	39.080000	40.0600	+0.805%	1,569,884	+30.005%
2025-08-04	39.3300	39.8900	39.054400	39.7400	+2.186%	1,619,353	+31.052%
2025-08-01	39.0500	39.3000	38.680000	38.8900	+0.647%	1,291,989	+33.916%
2025-07-31	38.1000	38.7250	37.930000	38.6400	+1.657%	1,116,526	+34.783%
2025-07-30	38.2200	39.0650	37.660000	38.0100	-0.158%	1,147,179	+37.017%
2025-07-29	37.4300	38.1996	37.285000	38.0700	+2.864%	1,321,246	+36.801%
2025-07-28	37.4800	37.5454	36.730000	37.0100	-0.910%	937,751	+40.719%
2025-07-25	37.7700	37.8851	37.330000	37.3500	-1.347%	811,140	+39.438%
2025-07-24	38.0700	38.4700	37.710000	37.8600	-0.630%	790,576	+37.559%
2025-07-23	37.8300	38.1600	37.600000	38.1000	+0.554%	881,952	+36.693%
2025-07-22	37.7100	38.0100	37.560000	37.8900	+0.106%	1,216,831	+37.451%
2025-07-21	37.7200	38.2400	37.590000	37.8500	+0.053%	982,206	+37.596%
2025-07-18	37.6300	38.1200	37.381900	37.8300	+1.530%	953,708	+37.669%
2025-07-17	37.3000	37.4800	37.080000	37.2600	-0.188%	837,374	+39.775%
2025-07-16	37.3700	37.5700	37.100000	37.3300	+0.647%	871,609	+39.512%
2025-07-15	37.5400	37.6900	36.990100	37.0900	-1.330%	887,752	+40.415%
2025-07-14	36.8200	37.6200	36.803300	37.5900	+2.565%	820,924	+38.547%
2025-07-11	35.9900	36.7409	35.750000	36.6500	+1.215%	1,423,666	+42.101%
2025-07-10	35.8300	36.3600	35.700000	36.2100	+0.472%	925,234	+43.828%
2025-07-09	35.7600	36.2599	35.540000	36.0400	+0.952%	1,152,526	+44.506%
2025-07-08	36.5000	36.7700	35.550000	35.7000	-3.042%	1,509,378	+45.882%
2025-07-07	37.3500	37.5300	36.580000	36.8200	-0.674%	1,419,216	+41.445%
2025-07-03	36.3200	37.2500	36.215000	37.0700	+1.953%	614,511	+40.491%
2025-07-02	35.9500	36.5350	35.700000	36.3600	+0.387%	1,048,806	+43.234%
2025-07-01	36.7300	36.8500	35.710000	36.2200	-1.415%	1,897,569	+43.788%
2025-06-30	36.1300	36.7600	35.520000	36.7400	+1.857%	2,363,971	+41.753%
2025-06-27	36.1600	36.3800	35.570000	36.0700	-0.249%	4,109,503	+44.386%
2025-06-26	36.3700	36.8300	35.860000	36.1600	0.000%	1,298,002	+44.027%
2025-06-25	36.2400	36.6200	35.460000	36.1600	-0.659%	1,524,350	+44.027%
2025-06-24	36.6500	36.9400	36.225000	36.4000	-0.601%	1,886,079	+43.077%
2025-06-23	35.8900	36.9600	35.820000	36.6200	+2.091%	2,569,235	+42.217%
2025-06-20	35.8100	36.1900	35.610000	35.8700	+0.364%	4,510,828	+45.191%
2025-06-18	35.4000	36.1100	35.091300	35.7400	+0.790%	2,738,499	+45.719%
2025-06-17	35.4200	35.7500	35.010000	35.4600	+0.739%	2,631,819	+46.870%
2025-06-16	35.6600	36.1300	34.860000	35.2000	-0.565%	1,568,760	+47.955%
2025-06-13	35.1600	35.8000	35.060000	35.4000	-0.840%	1,400,255	+47.119%
2025-06-12	35.9200	36.3300	35.640000	35.7000	-0.557%	1,322,969	+45.882%
2025-06-11	35.3700	36.3100	35.370000	35.9000	+1.844%	1,750,623	+45.070%
2025-06-10	35.2500	35.8600	34.950000	35.2500	+0.142%	1,616,290	+47.745%
2025-06-09	35.7500	36.0000	34.720000	35.2000	-0.789%	1,805,729	+47.955%
2025-06-06	35.0700	35.5800	34.755000	35.4800	+1.458%	1,715,970	+46.787%
2025-06-05	35.0200	35.1100	34.273000	34.9700	+0.982%	1,288,901	+48.928%
2025-06-04	34.3200	34.7200	34.030000	34.6300	+0.435%	1,582,028	+50.390%
2025-06-03	35.0400	35.0500	34.270000	34.4800	-1.626%	1,256,592	+51.044%
2025-06-02	34.7300	35.0500	34.330000	35.0500	+0.315%	925,820	+48.588%
2025-05-30	34.7700	35.0900	34.370000	34.9400	+0.287%	2,615,162	+49.056%
2025-05-29	34.7300	35.1200	34.410000	34.8400	+0.375%	1,177,516	+49.483%
2025-05-28	35.1900	35.3873	34.420000	34.7100	-0.743%	1,160,922	+50.043%
2025-05-27	34.6800	35.1298	34.285000	34.9700	+1.864%	1,302,605	+48.928%
2025-05-23	34.1300	34.4900	33.840000	34.3300	+1.030%	1,363,516	+51.704%
2025-05-22	34.2000	34.3050	33.705000	33.9800	-0.556%	1,341,352	+53.267%
2025-05-21	35.6200	35.6200	34.090000	34.1700	-3.146%	2,159,025	+52.414%
2025-05-20	35.1800	35.9700	34.750000	35.2800	+0.085%	2,580,121	+47.619%
2025-05-19	35.4600	35.5708	35.070000	35.2500	-0.732%	1,629,226	+47.745%
2025-05-16	35.0000	35.5100	34.690000	35.5100	+1.515%	3,286,085	+46.663%
2025-05-15	34.4800	35.3200	34.290000	34.9800	+2.311%	1,659,215	+48.885%
2025-05-14	34.3700	34.5763	34.002100	34.1900	-1.271%	1,458,133	+52.325%
2025-05-13	34.8600	35.2500	34.290000	34.6300	-0.345%	1,449,820	+50.390%
2025-05-12	34.6600	35.0600	33.800000	34.7500	-0.515%	1,969,000	+49.871%
2025-05-09	32.7800	35.1019	32.490000	34.9300	+8.445%	2,431,123	+49.098%
2025-05-08	32.5600	32.9960	32.150000	32.2100	-1.378%	1,595,578	+61.689%
2025-05-07	32.4200	33.1700	32.280000	32.6600	+0.400%	1,791,904	+59.461%
2025-05-06	32.0000	32.8200	31.940000	32.5300	+0.370%	1,201,560	+60.098%
2025-05-05	32.3500	32.6650	32.015000	32.4100	-0.430%	1,145,429	+60.691%
2025-05-02	31.9600	32.5928	31.630300	32.5500	+2.326%	1,525,799	+60.000%
2025-05-01	32.3700	32.3700	31.550000	31.8100	-1.456%	1,511,153	+63.722%
2025-04-30	31.7500	32.3900	31.300000	32.2800	+1.033%	1,318,853	+61.338%
2025-04-29	31.5400	32.2900	31.130000	31.9500	+1.140%	1,796,283	+63.005%
2025-04-28	31.3900	31.6500	31.100000	31.5900	+1.543%	1,441,081	+64.862%
2025-04-25	31.2200	31.2200	30.720000	31.1100	+0.097%	573,488	+67.406%
2025-04-24	30.5300	31.3250	30.060100	31.0800	+2.203%	1,821,080	+67.568%
2025-04-23	30.4700	30.7500	30.145000	30.4100	+0.795%	1,040,938	+71.259%
2025-04-22	29.9500	30.3800	29.760000	30.1700	+1.995%	962,311	+72.622%
2025-04-21	30.4200	30.5899	29.160000	29.5800	-3.365%	1,026,811	+76.065%
2025-04-17	30.3200	30.9185	30.305000	30.6100	+0.956%	961,892	+70.140%
2025-04-16	30.2200	30.5700	29.810000	30.3200	-0.066%	1,274,699	+71.768%
2025-04-15	30.1300	30.4500	29.915000	30.3400	+1.404%	1,071,095	+71.655%
2025-04-14	29.4800	30.0200	29.010000	29.9200	+2.221%	1,122,840	+74.064%
2025-04-11	28.9500	29.3200	28.180000	29.2700	+1.070%	1,360,047	+77.930%
2025-04-10	28.7200	29.2400	27.940000	28.9600	-0.447%	1,237,367	+79.834%
2025-04-09	26.9000	29.2900	26.480000	29.0900	+6.479%	2,474,722	+79.031%

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

AHR
American Healthcare REIT, Inc.
stock NYSE