American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
40.45
+0.06 (0.15%)
At close: Aug 15, 2025, 4:00 PM
40.74
+0.29 (0.72%)
After-hours: Aug 15, 2025, 6:09 PM EDT
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 40.33 | 40.55 | 39.68 | 40.45 | - | 0.15% | 1,592,992 |
| Aug 14, 2025 | 40.56 | 41.16 | 40.37 | 40.39 | 40.39 | -0.64% | 1,732,500 |
| Aug 13, 2025 | 41.27 | 41.34 | 40.13 | 40.65 | 40.65 | 0.27% | 2,339,778 |
| Aug 12, 2025 | 40.50 | 40.85 | 39.64 | 40.54 | 40.54 | 0.40% | 1,482,774 |
| Aug 11, 2025 | 40.46 | 40.78 | 39.71 | 40.38 | 40.38 | -0.32% | 1,418,156 |
| Aug 8, 2025 | 40.40 | 41.50 | 39.91 | 40.51 | 40.51 | 1.63% | 1,697,790 |
| Aug 7, 2025 | 39.52 | 40.42 | 39.31 | 39.86 | 39.86 | 0.53% | 1,554,767 |
| Aug 6, 2025 | 40.09 | 40.56 | 39.51 | 39.65 | 39.65 | -1.02% | 1,516,071 |
| Aug 5, 2025 | 39.55 | 40.11 | 39.08 | 40.06 | 40.06 | 0.81% | 1,569,884 |
| Aug 4, 2025 | 39.33 | 39.89 | 39.05 | 39.74 | 39.74 | 2.19% | 1,619,353 |
| Aug 1, 2025 | 39.05 | 39.30 | 38.68 | 38.89 | 38.89 | 0.65% | 1,291,989 |
| Jul 31, 2025 | 38.10 | 38.73 | 37.93 | 38.64 | 38.64 | 1.66% | 1,116,526 |
| Jul 30, 2025 | 38.22 | 39.07 | 37.66 | 38.01 | 38.01 | -0.16% | 1,147,179 |
| Jul 29, 2025 | 37.43 | 38.20 | 37.29 | 38.07 | 38.07 | 2.86% | 1,321,246 |
| Jul 28, 2025 | 37.48 | 37.55 | 36.73 | 37.01 | 37.01 | -0.91% | 937,751 |
| Jul 25, 2025 | 37.77 | 37.89 | 37.33 | 37.35 | 37.35 | -1.35% | 811,140 |
| Jul 24, 2025 | 38.07 | 38.47 | 37.71 | 37.86 | 37.86 | -0.63% | 790,576 |
| Jul 23, 2025 | 37.83 | 38.16 | 37.60 | 38.10 | 38.10 | 0.55% | 881,952 |
| Jul 22, 2025 | 37.71 | 38.01 | 37.56 | 37.89 | 37.89 | 0.11% | 1,216,831 |
| Jul 21, 2025 | 37.72 | 38.24 | 37.59 | 37.85 | 37.85 | 0.05% | 982,206 |
| Jul 18, 2025 | 37.63 | 38.12 | 37.38 | 37.83 | 37.83 | 1.53% | 953,708 |
| Jul 17, 2025 | 37.30 | 37.48 | 37.08 | 37.26 | 37.26 | -0.19% | 837,374 |
| Jul 16, 2025 | 37.37 | 37.57 | 37.10 | 37.33 | 37.33 | 0.65% | 871,609 |
| Jul 15, 2025 | 37.54 | 37.69 | 36.99 | 37.09 | 37.09 | -1.33% | 887,752 |
| Jul 14, 2025 | 36.82 | 37.62 | 36.80 | 37.59 | 37.59 | 2.56% | 820,924 |
| Jul 11, 2025 | 35.99 | 36.74 | 35.75 | 36.65 | 36.65 | 1.22% | 1,423,666 |
| Jul 10, 2025 | 35.83 | 36.36 | 35.70 | 36.21 | 36.21 | 0.47% | 925,234 |
| Jul 9, 2025 | 35.76 | 36.26 | 35.54 | 36.04 | 36.04 | 0.95% | 1,152,526 |
| Jul 8, 2025 | 36.50 | 36.77 | 35.55 | 35.70 | 35.70 | -3.04% | 1,509,378 |
| Jul 7, 2025 | 37.35 | 37.53 | 36.58 | 36.82 | 36.82 | -0.67% | 1,419,216 |
| Jul 3, 2025 | 36.32 | 37.25 | 36.22 | 37.07 | 37.07 | 1.95% | 614,511 |
| Jul 2, 2025 | 35.95 | 36.54 | 35.70 | 36.36 | 36.36 | 0.39% | 1,048,806 |
| Jul 1, 2025 | 36.73 | 36.85 | 35.71 | 36.22 | 36.22 | -1.42% | 1,897,569 |
| Jun 30, 2025 | 36.13 | 36.76 | 35.52 | 36.74 | 36.74 | 1.86% | 2,363,971 |
| Jun 27, 2025 | 36.16 | 36.38 | 35.57 | 36.07 | 35.83 | -0.25% | 4,109,503 |
| Jun 26, 2025 | 36.37 | 36.83 | 35.86 | 36.16 | 35.92 | - | 1,298,002 |
| Jun 25, 2025 | 36.24 | 36.62 | 35.46 | 36.16 | 35.92 | -0.66% | 1,524,350 |
| Jun 24, 2025 | 36.65 | 36.94 | 36.23 | 36.40 | 36.15 | -0.60% | 1,886,079 |
| Jun 23, 2025 | 35.89 | 36.96 | 35.82 | 36.62 | 36.37 | 2.09% | 2,569,235 |
| Jun 20, 2025 | 35.81 | 36.19 | 35.61 | 35.87 | 35.63 | 0.36% | 4,510,828 |
| Jun 18, 2025 | 35.40 | 36.11 | 35.09 | 35.74 | 35.50 | 0.79% | 2,738,499 |
| Jun 17, 2025 | 35.42 | 35.75 | 35.01 | 35.46 | 35.22 | 0.74% | 2,631,819 |
| Jun 16, 2025 | 35.66 | 36.13 | 34.86 | 35.20 | 34.96 | -0.56% | 1,568,760 |
| Jun 13, 2025 | 35.16 | 35.80 | 35.06 | 35.40 | 35.16 | -0.84% | 1,400,255 |
| Jun 12, 2025 | 35.92 | 36.33 | 35.64 | 35.70 | 35.46 | -0.56% | 1,322,969 |
| Jun 11, 2025 | 35.37 | 36.31 | 35.37 | 35.90 | 35.66 | 1.84% | 1,750,623 |
| Jun 10, 2025 | 35.25 | 35.86 | 34.95 | 35.25 | 35.01 | 0.14% | 1,616,290 |
| Jun 9, 2025 | 35.75 | 36.00 | 34.72 | 35.20 | 34.96 | -0.79% | 1,805,729 |
| Jun 6, 2025 | 35.07 | 35.58 | 34.76 | 35.48 | 35.24 | 1.46% | 1,715,970 |
| Jun 5, 2025 | 35.02 | 35.11 | 34.27 | 34.97 | 34.73 | 0.98% | 1,288,901 |