American Healthcare REIT, Inc. (AHR)
NYSE: AHR · Real-Time Price · USD
50.11
+0.14 (0.28%)
At close: Dec 5, 2025, 4:00 PM EST
50.90
+0.79 (1.58%)
After-hours: Dec 5, 2025, 7:57 PM EST
American Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.85 | 50.32 | 49.61 | 50.11 | 50.11 | 0.28% | 1,330,151 |
| Dec 4, 2025 | 50.18 | 51.02 | 49.87 | 49.97 | 49.97 | -0.68% | 1,903,876 |
| Dec 3, 2025 | 50.43 | 50.56 | 49.68 | 50.31 | 50.31 | -0.26% | 2,101,931 |
| Dec 2, 2025 | 50.75 | 50.89 | 50.16 | 50.44 | 50.44 | 0.02% | 1,441,449 |
| Dec 1, 2025 | 50.25 | 50.71 | 50.10 | 50.43 | 50.43 | -0.69% | 1,607,228 |
| Nov 28, 2025 | 50.61 | 50.91 | 50.27 | 50.78 | 50.78 | 0.55% | 763,503 |
| Nov 26, 2025 | 49.00 | 50.66 | 48.90 | 50.50 | 50.50 | 3.50% | 2,434,569 |
| Nov 25, 2025 | 48.70 | 49.15 | 48.20 | 48.79 | 48.79 | -0.02% | 1,914,421 |
| Nov 24, 2025 | 48.35 | 48.98 | 48.00 | 48.80 | 48.80 | 1.67% | 3,252,839 |
| Nov 21, 2025 | 47.76 | 48.28 | 47.29 | 48.00 | 48.00 | -2.50% | 7,013,675 |
| Nov 20, 2025 | 49.90 | 50.80 | 49.13 | 49.23 | 49.23 | -0.53% | 1,622,024 |
| Nov 19, 2025 | 49.12 | 50.15 | 49.04 | 49.49 | 49.49 | 0.67% | 1,249,167 |
| Nov 18, 2025 | 48.06 | 49.78 | 47.69 | 49.16 | 49.16 | 2.61% | 1,951,835 |
| Nov 17, 2025 | 48.60 | 48.86 | 47.77 | 47.91 | 47.91 | -0.85% | 2,304,356 |
| Nov 14, 2025 | 48.13 | 48.92 | 47.78 | 48.32 | 48.32 | 0.17% | 2,618,039 |
| Nov 13, 2025 | 47.83 | 48.43 | 47.34 | 48.24 | 48.24 | 0.77% | 2,017,087 |
| Nov 12, 2025 | 49.03 | 50.00 | 47.70 | 47.87 | 47.87 | -2.64% | 1,967,939 |
| Nov 11, 2025 | 49.41 | 49.62 | 48.95 | 49.17 | 49.17 | -0.34% | 2,118,289 |
| Nov 10, 2025 | 49.62 | 50.51 | 49.26 | 49.34 | 49.34 | -0.16% | 2,445,406 |
| Nov 7, 2025 | 48.47 | 50.00 | 47.51 | 49.42 | 49.42 | 3.13% | 2,874,972 |
| Nov 6, 2025 | 46.78 | 48.21 | 46.78 | 47.92 | 47.92 | 1.76% | 2,406,646 |
| Nov 5, 2025 | 46.23 | 47.18 | 45.72 | 47.09 | 47.09 | 2.41% | 1,666,764 |
| Nov 4, 2025 | 45.54 | 46.16 | 45.25 | 45.98 | 45.98 | 0.50% | 1,114,327 |
| Nov 3, 2025 | 44.98 | 45.80 | 44.69 | 45.75 | 45.75 | 0.95% | 1,353,007 |
| Oct 31, 2025 | 45.12 | 45.87 | 44.61 | 45.32 | 45.32 | 0.04% | 1,846,580 |
| Oct 30, 2025 | 44.41 | 45.46 | 44.41 | 45.30 | 45.30 | 1.66% | 3,111,538 |
| Oct 29, 2025 | 43.85 | 44.93 | 43.83 | 44.56 | 44.56 | 1.07% | 1,894,106 |
| Oct 28, 2025 | 44.97 | 45.00 | 43.33 | 44.09 | 44.09 | -0.68% | 1,259,146 |
| Oct 27, 2025 | 44.33 | 44.81 | 43.96 | 44.39 | 44.39 | 0.18% | 1,008,267 |
| Oct 24, 2025 | 43.73 | 44.59 | 43.56 | 44.31 | 44.31 | 1.86% | 1,047,651 |
| Oct 23, 2025 | 43.15 | 43.74 | 42.80 | 43.50 | 43.50 | 0.90% | 975,187 |
| Oct 22, 2025 | 42.26 | 43.12 | 42.16 | 43.11 | 43.11 | 2.42% | 1,358,722 |
| Oct 21, 2025 | 43.48 | 43.52 | 41.67 | 42.09 | 42.09 | -2.93% | 1,093,877 |
| Oct 20, 2025 | 43.66 | 43.74 | 43.08 | 43.36 | 43.36 | -0.07% | 991,019 |
| Oct 17, 2025 | 42.73 | 43.39 | 42.64 | 43.39 | 43.39 | 2.17% | 1,791,476 |
| Oct 16, 2025 | 42.89 | 43.30 | 42.16 | 42.47 | 42.47 | -0.61% | 1,365,972 |
| Oct 15, 2025 | 41.49 | 42.93 | 41.38 | 42.73 | 42.73 | 2.99% | 1,399,583 |
| Oct 14, 2025 | 41.36 | 41.89 | 41.15 | 41.49 | 41.49 | 0.48% | 1,231,465 |
| Oct 13, 2025 | 40.53 | 41.30 | 40.30 | 41.29 | 41.29 | 1.80% | 805,572 |
| Oct 10, 2025 | 40.58 | 40.76 | 40.20 | 40.56 | 40.56 | 0.05% | 885,430 |
| Oct 9, 2025 | 40.17 | 40.67 | 40.00 | 40.54 | 40.54 | 0.90% | 1,171,981 |
| Oct 8, 2025 | 41.07 | 41.31 | 40.03 | 40.18 | 40.18 | -2.12% | 1,291,733 |
| Oct 7, 2025 | 40.94 | 41.40 | 40.86 | 41.05 | 41.05 | 0.12% | 1,167,441 |
| Oct 6, 2025 | 40.96 | 41.37 | 40.29 | 41.00 | 41.00 | 0.24% | 1,920,595 |
| Oct 3, 2025 | 41.32 | 41.63 | 40.83 | 40.90 | 40.90 | -1.02% | 1,037,633 |
| Oct 2, 2025 | 41.78 | 41.78 | 40.75 | 41.32 | 41.32 | -1.48% | 1,372,175 |
| Oct 1, 2025 | 41.98 | 42.12 | 41.67 | 41.94 | 41.94 | -0.17% | 1,164,201 |
| Sep 30, 2025 | 41.70 | 42.06 | 41.59 | 42.01 | 42.01 | 0.53% | 1,449,257 |
| Sep 29, 2025 | 42.08 | 42.47 | 41.75 | 41.79 | 41.54 | -0.85% | 1,000,980 |
| Sep 26, 2025 | 41.92 | 42.33 | 41.57 | 42.15 | 41.90 | 1.05% | 1,285,585 |