American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
34.75
-0.18 (-0.52%)
At close: May 12, 2025, 4:00 PM
35.20
+0.45 (1.29%)
After-hours: May 12, 2025, 7:20 PM EDT
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 34.66 | 35.06 | 33.80 | 34.75 | 34.75 | -0.52% | 1,968,684 |
| May 9, 2025 | 32.78 | 35.10 | 32.49 | 34.93 | 34.93 | 8.44% | 2,431,123 |
| May 8, 2025 | 32.56 | 33.00 | 32.15 | 32.21 | 32.21 | -1.38% | 1,595,578 |
| May 7, 2025 | 32.42 | 33.17 | 32.28 | 32.66 | 32.66 | 0.40% | 1,791,904 |
| May 6, 2025 | 32.00 | 32.82 | 31.94 | 32.53 | 32.53 | 0.37% | 1,201,560 |
| May 5, 2025 | 32.35 | 32.67 | 32.02 | 32.41 | 32.41 | -0.43% | 1,145,429 |
| May 2, 2025 | 31.96 | 32.59 | 31.63 | 32.55 | 32.55 | 2.33% | 1,525,799 |
| May 1, 2025 | 32.37 | 32.37 | 31.55 | 31.81 | 31.81 | -1.46% | 1,511,153 |
| Apr 30, 2025 | 31.75 | 32.39 | 31.30 | 32.28 | 32.28 | 1.03% | 1,318,853 |
| Apr 29, 2025 | 31.54 | 32.29 | 31.13 | 31.95 | 31.95 | 1.14% | 1,796,283 |
| Apr 28, 2025 | 31.39 | 31.65 | 31.10 | 31.59 | 31.59 | 1.54% | 1,441,081 |
| Apr 25, 2025 | 31.22 | 31.22 | 30.72 | 31.11 | 31.11 | 0.10% | 573,488 |
| Apr 24, 2025 | 30.53 | 31.33 | 30.06 | 31.08 | 31.08 | 2.20% | 1,821,080 |
| Apr 23, 2025 | 30.47 | 30.75 | 30.15 | 30.41 | 30.41 | 0.80% | 1,040,938 |
| Apr 22, 2025 | 29.95 | 30.38 | 29.76 | 30.17 | 30.17 | 1.99% | 962,311 |
| Apr 21, 2025 | 30.42 | 30.59 | 29.16 | 29.58 | 29.58 | -3.36% | 1,026,811 |
| Apr 17, 2025 | 30.32 | 30.92 | 30.31 | 30.61 | 30.61 | 0.96% | 961,892 |
| Apr 16, 2025 | 30.22 | 30.57 | 29.81 | 30.32 | 30.32 | -0.07% | 1,274,699 |
| Apr 15, 2025 | 30.13 | 30.45 | 29.92 | 30.34 | 30.34 | 1.40% | 1,071,095 |
| Apr 14, 2025 | 29.48 | 30.02 | 29.01 | 29.92 | 29.92 | 2.22% | 1,122,840 |
| Apr 11, 2025 | 28.95 | 29.32 | 28.18 | 29.27 | 29.27 | 1.07% | 1,360,047 |
| Apr 10, 2025 | 28.72 | 29.24 | 27.94 | 28.96 | 28.96 | -0.45% | 1,237,367 |
| Apr 9, 2025 | 26.90 | 29.29 | 26.48 | 29.09 | 29.09 | 6.48% | 2,474,722 |
| Apr 8, 2025 | 28.61 | 28.62 | 26.76 | 27.32 | 27.32 | -1.55% | 2,750,016 |
| Apr 7, 2025 | 27.56 | 28.99 | 26.78 | 27.75 | 27.75 | -2.63% | 1,948,621 |
| Apr 4, 2025 | 29.77 | 30.08 | 28.35 | 28.50 | 28.50 | -6.25% | 2,545,135 |
| Apr 3, 2025 | 30.57 | 31.61 | 30.23 | 30.40 | 30.40 | -1.27% | 2,003,323 |
| Apr 2, 2025 | 30.66 | 31.44 | 30.46 | 30.79 | 30.79 | 0.03% | 2,163,594 |
| Apr 1, 2025 | 30.33 | 31.04 | 29.88 | 30.78 | 30.78 | 1.58% | 2,539,319 |
| Mar 31, 2025 | 29.69 | 30.56 | 29.68 | 30.30 | 30.30 | -0.43% | 4,295,235 |
| Mar 28, 2025 | 30.01 | 30.44 | 29.42 | 30.43 | 30.18 | 1.67% | 1,894,568 |
| Mar 27, 2025 | 29.87 | 30.54 | 29.74 | 29.93 | 29.69 | 0.30% | 1,981,748 |
| Mar 26, 2025 | 30.47 | 30.64 | 29.69 | 29.84 | 29.60 | -1.55% | 3,153,565 |
| Mar 25, 2025 | 30.43 | 30.65 | 30.11 | 30.31 | 30.06 | -0.46% | 3,424,363 |
| Mar 24, 2025 | 29.81 | 30.54 | 29.67 | 30.45 | 30.20 | 2.84% | 2,108,342 |
| Mar 21, 2025 | 29.94 | 30.00 | 29.40 | 29.61 | 29.37 | -0.77% | 3,563,290 |
| Mar 20, 2025 | 30.14 | 30.46 | 29.57 | 29.84 | 29.60 | -1.00% | 1,826,076 |
| Mar 19, 2025 | 29.37 | 30.31 | 29.17 | 30.14 | 29.89 | 2.52% | 2,443,489 |
| Mar 18, 2025 | 29.66 | 29.69 | 28.93 | 29.40 | 29.16 | -1.08% | 1,159,049 |
| Mar 17, 2025 | 29.45 | 29.84 | 29.23 | 29.72 | 29.48 | 0.78% | 1,663,924 |
| Mar 14, 2025 | 29.25 | 29.98 | 29.11 | 29.49 | 29.25 | 2.08% | 2,015,969 |
| Mar 13, 2025 | 28.88 | 29.30 | 28.48 | 28.89 | 28.65 | 1.01% | 1,738,167 |
| Mar 12, 2025 | 29.18 | 29.50 | 28.46 | 28.60 | 28.37 | -0.49% | 1,199,112 |
| Mar 11, 2025 | 28.11 | 29.02 | 28.08 | 28.74 | 28.51 | 2.79% | 1,843,730 |
| Mar 10, 2025 | 28.80 | 28.99 | 27.65 | 27.96 | 27.73 | -3.29% | 2,531,714 |
| Mar 7, 2025 | 29.01 | 29.56 | 28.62 | 28.91 | 28.67 | -0.38% | 2,007,058 |
| Mar 6, 2025 | 30.02 | 30.34 | 28.90 | 29.02 | 28.78 | -4.48% | 1,391,533 |
| Mar 5, 2025 | 30.40 | 30.66 | 29.86 | 30.38 | 30.13 | -0.52% | 1,313,916 |
| Mar 4, 2025 | 30.54 | 30.83 | 29.85 | 30.54 | 30.29 | 0.33% | 2,220,727 |
| Mar 3, 2025 | 29.49 | 30.97 | 29.40 | 30.44 | 30.19 | 2.18% | 3,049,663 |