NYSE : AHR
American Healthcare REIT, Inc. — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 52.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 12.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
American Healthcare REIT, Inc. (AHR) closed at 53.79 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 53.62 | 54.12 | 52.99 | 53.79 | 2,013,266 | +0.50% |
| 2026-10-30 | 53.47 | 54.199 | 52.98 | 53.52 | 2,911,395 | +1.10% |
| 2026-10-29 | 52.14 | 53.12 | 51.56 | 52.94 | 3,846,985 | +2.80% |
| 2026-10-28 | 50.44 | 51.54 | 49.38 | 51.5 | 6,893,140 | +0.86% |
| 2026-10-27 | 54.04 | 54.04 | 50.72 | 51.06 | 7,066,929 | -4.65% |
| 2026-10-26 | 53.02 | 53.78 | 52.98 | 53.55 | 1,971,261 | +1.00% |
| 2026-10-23 | 53.87 | 53.87 | 52.58 | 53.02 | 2,018,203 | -0.71% |
| 2026-10-22 | 53.08 | 53.965 | 52.5 | 53.4 | 2,467,469 | +1.02% |
| 2026-10-21 | 54.57 | 54.765 | 52.85 | 52.86 | 2,928,353 | -2.76% |
| 2026-10-20 | 52.94 | 54.38 | 52.935 | 54.36 | 2,147,429 | +3.64% |
| 2026-10-19 | 53.04 | 53.46 | 52.44 | 52.45 | 1,505,337 | -1.47% |
| 2026-10-16 | 53.39 | 53.52 | 52.57 | 53.23 | 2,335,300 | +0.42% |
| 2026-10-15 | 53.35 | 53.35 | 52.64 | 53.01 | 3,111,202 | +1.13% |
| 2026-10-14 | 52.8 | 53.14 | 51.91 | 52.42 | 2,195,326 | -0.21% |
| 2026-10-13 | 53.29 | 53.29 | 52.26 | 52.53 | 2,901,829 | +0.02% |
| 2026-10-12 | 51.02 | 52.537 | 50.595 | 52.52 | 2,411,713 | +3.39% |
| 2026-10-09 | 50.69 | 51.08 | 50.26 | 50.8 | 1,711,559 | +0.71% |
| 2026-10-08 | 49.52 | 50.945 | 49.25 | 50.44 | 3,377,228 | +2.17% |
| 2026-10-07 | 50.49 | 50.81 | 49.31 | 49.37 | 3,841,157 | -2.22% |
| 2026-10-06 | 50.6 | 50.85 | 50.02 | 50.49 | 3,783,880 | +0.04% |
| 2026-10-05 | 50.33 | 51.225 | 50.27 | 50.47 | 4,046,020 | -0.55% |
| 2026-10-02 | 50.92 | 51.7 | 50.57 | 50.75 | 2,444,190 | +0.12% |
| 2026-10-01 | 51.44 | 51.44 | 50.36 | 50.69 | 2,765,432 | -1.11% |
| 2026-09-30 | 51.8 | 51.8 | 51.21 | 51.26 | 3,136,757 | -1.10% |
| 2026-09-29 | 52.02 | 52.45 | 51.62 | 52.08 | 2,574,069 | +0.35% |
| 2026-09-28 | 52.04 | 52.47 | 51.64 | 51.9 | 2,054,065 | -0.23% |
| 2026-09-25 | 52.3 | 52.48 | 51.9 | 52.02 | 2,723,297 | -0.55% |
| 2026-09-24 | 52.09 | 52.84 | 51.825 | 52.31 | 2,463,979 | +1.18% |
| 2026-09-23 | 51.51 | 52.3 | 51.31 | 51.7 | 3,870,809 | +0.02% |
| 2026-09-22 | 52.25 | 52.33 | 51.61 | 51.69 | 2,766,171 | -1.17% |
| 2026-09-21 | 53.15 | 53.15 | 52.11 | 52.3 | 2,660,012 | +0.29% |
| 2026-09-18 | 52.8 | 52.86 | 51.93 | 52.15 | 11,994,953 | -1.88% |
| 2026-09-17 | 53.4 | 53.76 | 53.095 | 53.15 | 3,072,131 | +0.02% |
| 2026-09-16 | 53.02 | 53.82 | 52.8 | 53.14 | 3,514,131 | +0.09% |
| 2026-09-15 | 53.77 | 53.99 | 52.88 | 53.09 | 4,342,004 | -0.58% |
| 2026-09-14 | 54.4 | 54.725 | 53.39 | 53.4 | 3,023,504 | -0.34% |
| 2026-09-11 | 54.12 | 54.685 | 53.5 | 53.58 | 2,156,613 | -0.89% |
| 2026-09-10 | 54.1 | 54.86 | 53.96 | 54.06 | 2,127,407 | +0.54% |
| 2026-09-09 | 54.86 | 54.86 | 53.63 | 53.77 | 2,599,782 | -1.52% |
| 2026-09-08 | 54.25 | 55.48 | 54 | 54.6 | 2,325,474 | -0.22% |
| 2026-09-04 | 55.16 | 55.995 | 54.685 | 54.72 | 2,324,005 | -1.87% |
| 2026-09-03 | 55.6 | 56.265 | 55.25 | 55.76 | 2,851,109 | -0.80% |
| 2026-09-02 | 56.59 | 56.78 | 55.69 | 56.21 | 1,901,153 | -0.58% |
| 2026-09-01 | 55.39 | 56.71 | 55.28 | 56.54 | 3,166,404 | +2.41% |
| 2026-08-31 | 55.37 | 55.485 | 54.89 | 55.21 | 1,874,953 | -0.58% |
| 2026-08-28 | 56.75 | 56.805 | 55.46 | 55.53 | 1,341,458 | -1.68% |
| 2026-08-27 | 56.5 | 56.92 | 56.22 | 56.48 | 2,282,439 | -1.19% |
| 2026-08-26 | 57.13 | 57.46 | 56.8 | 57.16 | 2,597,382 | +0.19% |
| 2026-08-25 | 56.09 | 57.24 | 55.76 | 57.05 | 5,287,475 | +1.53% |
| 2026-08-24 | 56.16 | 56.85 | 55.645 | 56.19 | 2,560,388 | +0.46% |
| 2026-08-21 | 56.09 | 56.24 | 55.02 | 55.93 | 1,992,813 | +0.29% |
| 2026-08-20 | 55.01 | 56.16 | 55.01 | 55.77 | 2,287,531 | +1.03% |
| 2026-08-19 | 55.24 | 55.25 | 54.3 | 55.2 | 1,856,948 | +1.43% |
| 2026-08-18 | 55.1 | 55.36 | 54.35 | 54.42 | 2,151,955 | -0.48% |
| 2026-08-17 | 54.43 | 54.71 | 54.05 | 54.68 | 2,866,201 | +0.68% |
| 2026-08-14 | 54.01 | 54.52 | 53.54 | 54.31 | 4,372,924 | +1.32% |
| 2026-08-13 | 53.17 | 53.88 | 52.52 | 53.6 | 3,096,362 | +1.92% |
| 2026-08-12 | 52.8 | 53.25 | 52.53 | 52.59 | 5,964,634 | -0.19% |
| 2026-08-11 | 53.25 | 53.31 | 52.33 | 52.69 | 9,647,583 | -5.01% |
| 2026-08-10 | 56.7 | 56.7 | 55.1 | 55.47 | 1,996,480 | -2.24% |
| 2026-08-07 | 55.8 | 57.4 | 55.8 | 56.74 | 2,501,395 | +3.71% |
| 2026-08-06 | 56 | 56.045 | 54.49 | 54.71 | 2,050,171 | -1.42% |
| 2026-08-05 | 54.75 | 55.79 | 54.418 | 55.5 | 2,271,600 | +1.89% |
| 2026-08-04 | 54.34 | 54.825 | 53.184 | 54.47 | 2,338,353 | -1.18% |
| 2026-08-03 | 55 | 55.52 | 54.72 | 55.12 | 1,620,333 | -0.86% |
| 2026-07-31 | 55.5 | 56.41 | 54.83 | 55.6 | 1,548,530 | -0.23% |
| 2026-07-30 | 57.25 | 57.91 | 55.24 | 55.73 | 2,077,754 | -3.11% |
| 2026-07-29 | 58.46 | 58.622 | 56.715 | 57.52 | 2,717,687 | -0.35% |
| 2026-07-28 | 58.31 | 58.7 | 57.51 | 57.72 | 3,038,868 | +0.47% |
| 2026-07-27 | 57.5 | 57.85 | 57.18 | 57.45 | 2,167,571 | +0.02% |
| 2026-07-24 | 56.7 | 57.48 | 56.47 | 57.44 | 2,157,830 | +1.88% |
| 2026-07-23 | 56.23 | 57.59 | 56.061 | 56.38 | 2,020,036 | -1.23% |
| 2026-07-22 | 57.75 | 58.02 | 56.85 | 57.08 | 1,755,134 | -0.90% |
| 2026-07-21 | 57 | 57.995 | 56.755 | 57.6 | 2,930,463 | +1.66% |
| 2026-07-20 | 57.1 | 57.56 | 56.44 | 56.66 | 1,767,249 | -0.87% |
| 2026-07-17 | 56.98 | 57.735 | 56.745 | 57.16 | 2,138,947 | +1.01% |
| 2026-07-16 | 54.12 | 56.66 | 54 | 56.59 | 3,149,311 | +4.43% |
| 2026-07-15 | 54.75 | 55.08 | 53.92 | 54.19 | 2,374,332 | -0.99% |
| 2026-07-14 | 54.63 | 54.8 | 53.83 | 54.73 | 2,002,135 | +0.70% |
| 2026-07-13 | 54.02 | 54.509 | 53.65 | 54.35 | 1,461,039 | +1.46% |
| 2026-07-10 | 53.97 | 54.13 | 52.49 | 53.57 | 1,755,205 | -0.50% |
| 2026-07-09 | 54.38 | 54.862 | 53.785 | 53.84 | 2,072,191 | -1.43% |
| 2026-07-08 | 55 | 55.32 | 54.055 | 54.62 | 3,305,094 | -0.56% |
| 2026-07-07 | 54.18 | 55.61 | 54 | 54.93 | 5,233,885 | +2.04% |
| 2026-07-06 | 55.1 | 55.75 | 53.39 | 53.83 | 3,734,900 | -2.20% |
| 2026-07-02 | 54.07 | 55.09 | 53.825 | 55.04 | 4,863,733 | +2.59% |
| 2026-07-01 | 52.25 | 54.08 | 52.025 | 53.65 | 4,744,607 | +2.88% |
| 2026-06-30 | 50.69 | 52.74 | 50.58 | 52.15 | 5,002,609 | +0.77% |
| 2026-06-29 | 51.45 | 52 | 50.98 | 52 | 3,213,429 | +1.96% |
| 2026-06-26 | 51.12 | 51.84 | 50.29 | 51 | 27,920,975 | +0.16% |
| 2026-06-25 | 50.09 | 51.5 | 49.44 | 50.92 | 4,175,795 | +1.64% |
| 2026-06-24 | 48.625 | 50.19 | 48.555 | 50.1 | 3,759,544 | +2.94% |
| 2026-06-23 | 48 | 49.17 | 47.645 | 48.67 | 3,495,387 | +3.20% |
| 2026-06-22 | 47.05 | 47.44 | 46.3 | 47.16 | 2,889,947 | +1.38% |
| 2026-06-18 | 46.7 | 46.84 | 45.76 | 46.52 | 7,313,037 | +0.00% |
| 2026-06-17 | 46.36 | 47.04 | 46.17 | 46.52 | 2,431,795 | -0.75% |
| 2026-06-16 | 46.68 | 47.005 | 46.14 | 46.87 | 2,223,387 | +0.86% |
| 2026-06-15 | 46.54 | 47.51 | 46.24 | 46.47 | 3,008,477 | -0.73% |
| 2026-06-12 | 46.54 | 47.39 | 46.29 | 46.81 | 1,818,930 | +0.56% |
| 2026-06-11 | 47.17 | 47.73 | 46.53 | 46.55 | 2,009,252 | -0.58% |
| 2026-06-10 | 47.39 | 47.58 | 46.35 | 46.82 | 1,783,619 | +0.24% |
| 2026-06-09 | 46.08 | 47.39 | 45.69 | 46.71 | 3,699,922 | +2.21% |
| 2026-06-08 | 47.55 | 47.77 | 44.81 | 45.7 | 4,227,266 | -3.75% |
| 2026-06-05 | 46.16 | 47.87 | 45.88 | 47.48 | 1,755,081 | +2.39% |
| 2026-06-04 | 47.31 | 48.02 | 45.79 | 46.37 | 2,131,290 | -0.47% |
| 2026-06-03 | 46.17 | 47.02 | 46.1 | 46.59 | 2,307,340 | +0.45% |
| 2026-06-02 | 47.38 | 47.84 | 46.35 | 46.38 | 1,646,022 | -1.80% |
| 2026-06-01 | 48.32 | 48.9 | 47.11 | 47.23 | 1,743,887 | -3.40% |
| 2026-05-29 | 49.42 | 49.42 | 48.19 | 48.89 | 3,614,827 | -1.15% |
| 2026-05-28 | 50.96 | 50.96 | 49.39 | 49.46 | 3,229,780 | -1.98% |
| 2026-05-27 | 51.07 | 51.07 | 50.405 | 50.46 | 2,054,697 | -1.06% |
| 2026-05-26 | 50.57 | 51.07 | 50.15 | 51 | 3,200,294 | +1.61% |
| 2026-05-22 | 50.4 | 50.4 | 49.2 | 50.19 | 3,805,738 | +0.12% |
| 2026-05-21 | 50.85 | 50.88 | 49.782 | 50.13 | 7,840,827 | -3.00% |
| 2026-05-20 | 51.11 | 51.72 | 50.615 | 51.68 | 1,940,082 | +1.71% |
| 2026-05-19 | 49.92 | 50.865 | 49.53 | 50.81 | 1,701,090 | +1.44% |
| 2026-05-18 | 49.25 | 50.16 | 49.24 | 50.09 | 1,414,939 | +1.50% |
| 2026-05-15 | 51.24 | 51.32 | 49.32 | 49.35 | 3,321,773 | -3.50% |
| 2026-05-14 | 51.67 | 51.98 | 50.51 | 51.14 | 2,119,953 | -0.91% |
| 2026-05-13 | 51.2 | 51.99 | 50.77 | 51.61 | 2,140,327 | +0.27% |