5 DAY PERFORMANCE
-2.12%
1 MONTH PERFORMANCE
-2.90%
3 MONTH PERFORMANCE
+8.06%
6 MONTH PERFORMANCE
+85.87%
American Healthcare REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $27.04 | $27.75 (2.63%) | $27.97 | $26.62 | 17.11 M | $3.71 B |
| 12/19/2024 | $27.54 | $27.21 (-1.2%) | $27.99 | $27.21 | 1.99 M | $3.64 B |
| 12/18/2024 | $28.31 | $27.38 (-3.29%) | $28.97 | $27.26 | 1.53 M | $3.66 B |
| 12/17/2024 | $28.00 | $28.35 (1.25%) | $28.66 | $27.85 | 1.65 M | $3.79 B |
| 12/16/2024 | $28.43 | $28.17 (-0.91%) | $28.91 | $28.17 | 1.86 M | $3.77 B |
| 12/13/2024 | $28.17 | $28.47 (1.06%) | $28.50 | $28.08 | 1.53 M | $3.81 B |
| 12/12/2024 | $28.01 | $28.34 (1.18%) | $28.67 | $27.98 | 1.90 M | $3.79 B |
| 12/11/2024 | $27.46 | $28.07 (2.22%) | $28.17 | $27.14 | 2.05 M | $3.75 B |
| 12/10/2024 | $27.94 | $27.86 (-0.29%) | $28.41 | $27.67 | 2.12 M | $3.73 B |
| 12/09/2024 | $28.49 | $28.20 (-1.02%) | $28.83 | $27.84 | 1.78 M | $3.77 B |
| 12/06/2024 | $28.84 | $28.55 (-1.01%) | $29.02 | $28.16 | 1.47 M | $3.82 B |
| 12/05/2024 | $28.65 | $28.83 (0.63%) | $29.03 | $28.49 | 1.47 M | $3.86 B |
| 12/04/2024 | $28.91 | $28.72 (-0.66%) | $29.17 | $28.65 | 1.26 M | $3.84 B |
| 12/03/2024 | $28.94 | $28.90 (-0.14%) | $29.20 | $28.35 | 1.75 M | $3.86 B |
| 12/02/2024 | $29.39 | $28.96 (-1.46%) | $29.59 | $28.63 | 2.02 M | $3.87 B |
| 11/29/2024 | $29.77 | $29.81 (0.13%) | $29.99 | $29.58 | 927,000 | $3.99 B |
| 11/27/2024 | $29.57 | $29.57 (0%) | $29.81 | $29.40 | 1.04 M | $3.95 B |
| 11/26/2024 | $28.94 | $29.36 (1.45%) | $29.52 | $28.84 | 1.68 M | $3.93 B |
| 11/25/2024 | $28.75 | $28.96 (0.73%) | $29.15 | $28.60 | 11.48 M | $3.87 B |
| 11/22/2024 | $28.31 | $28.58 (0.95%) | $28.68 | $28.18 | 2.16 M | $3.82 B |
| 11/21/2024 | $27.61 | $28.35 (2.68%) | $28.63 | $27.48 | 1.99 M | $3.79 B |
| 11/20/2024 | $27.93 | $27.66 (-0.97%) | $28.27 | $27.52 | 1.93 M | $3.70 B |
| 11/19/2024 | $27.33 | $28.10 (2.82%) | $28.34 | $27.20 | 2.32 M | $3.76 B |
| 11/18/2024 | $27.31 | $27.45 (0.51%) | $27.73 | $27.03 | 1.32 M | $3.67 B |
| 11/15/2024 | $26.22 | $27.18 (3.66%) | $27.24 | $26.11 | 2.18 M | $3.34 B |
| 11/14/2024 | $26.78 | $26.22 (-2.09%) | $26.97 | $26.11 | 1.90 M | $3.22 B |
| 11/13/2024 | $26.45 | $26.80 (1.32%) | $27.77 | $26.18 | 2.35 M | $3.29 B |
| 11/12/2024 | $26.25 | $25.91 (-1.3%) | $27.19 | $25.87 | 2.24 M | $3.18 B |
| 11/11/2024 | $26.19 | $26.47 (1.07%) | $26.64 | $25.90 | 1.56 M | $3.25 B |
| 11/08/2024 | $26.22 | $26.08 (-0.53%) | $26.65 | $25.70 | 1.38 M | $3.40 B |
| 11/07/2024 | $25.25 | $26.31 (4.2%) | $26.47 | $25.25 | 1.66 M | $3.43 B |
| 11/06/2024 | $26.25 | $25.15 (-4.19%) | $26.72 | $24.21 | 2.83 M | $3.28 B |
| 11/05/2024 | $25.57 | $25.81 (0.94%) | $26.04 | $25.28 | 1.01 M | $3.37 B |
| 11/04/2024 | $26.14 | $25.67 (-1.8%) | $26.20 | $25.44 | 1.42 M | $3.35 B |
| 11/01/2024 | $26.73 | $26.17 (-2.1%) | $26.80 | $26.14 | 1.18 M | $3.42 B |
| 10/31/2024 | $26.65 | $26.60 (-0.19%) | $27.21 | $26.47 | 1.28 M | $3.47 B |
| 10/30/2024 | $26.36 | $26.98 (2.35%) | $27.14 | $26.33 | 1.31 M | $3.52 B |
| 10/29/2024 | $25.87 | $26.36 (1.89%) | $26.41 | $25.53 | 2.01 M | $3.44 B |
| 10/28/2024 | $26.00 | $25.96 (-0.15%) | $26.25 | $25.93 | 1.06 M | $3.39 B |
| 10/25/2024 | $26.01 | $25.87 (-0.54%) | $26.10 | $25.62 | 999,046 | $3.38 B |
| 10/24/2024 | $25.79 | $25.89 (0.39%) | $26.04 | $25.76 | 958,600 | $3.38 B |
| 10/23/2024 | $24.78 | $25.69 (3.67%) | $25.71 | $24.78 | 1.28 M | $3.35 B |
| 10/22/2024 | $24.37 | $24.89 (2.13%) | $25.05 | $24.25 | 1.10 M | $3.25 B |
| 10/21/2024 | $25.17 | $24.59 (-2.3%) | $25.21 | $24.54 | 933,900 | $3.21 B |
| 10/18/2024 | $25.26 | $25.21 (-0.2%) | $25.53 | $25.08 | 1.16 M | $3.29 B |
| 10/17/2024 | $25.39 | $25.08 (-1.22%) | $25.46 | $24.98 | 1.39 M | $3.27 B |
| 10/16/2024 | $24.96 | $25.41 (1.8%) | $25.45 | $24.96 | 1.19 M | $3.32 B |
| 10/15/2024 | $24.75 | $24.93 (0.73%) | $25.11 | $24.75 | 1.23 M | $3.25 B |
| 10/14/2024 | $24.49 | $24.70 (0.86%) | $24.80 | $24.39 | 651,200 | $3.22 B |
| 10/11/2024 | $24.33 | $24.58 (1.03%) | $24.65 | $24.21 | 1.35 M | $3.21 B |
| 10/10/2024 | $24.22 | $24.20 (-0.08%) | $24.36 | $23.66 | 1.80 M | $3.16 B |
| 10/09/2024 | $24.70 | $24.38 (-1.3%) | $24.73 | $24.18 | 1.79 M | $3.18 B |
| 10/08/2024 | $25.04 | $24.84 (-0.8%) | $25.14 | $24.62 | 1.23 M | $3.24 B |
| 10/07/2024 | $24.88 | $24.94 (0.24%) | $25.05 | $24.62 | 1.18 M | $3.26 B |
| 10/04/2024 | $25.18 | $25.05 (-0.52%) | $25.21 | $24.76 | 1.06 M | $3.27 B |
| 10/03/2024 | $24.93 | $25.07 (0.56%) | $25.12 | $24.75 | 1.17 M | $3.27 B |
| 10/02/2024 | $25.13 | $25.08 (-0.2%) | $25.36 | $24.84 | 2.15 M | $3.27 B |
| 10/01/2024 | $26.02 | $25.38 (-2.46%) | $26.10 | $25.23 | 2.11 M | $3.31 B |
| 09/30/2024 | $26.00 | $26.10 (0.38%) | $26.24 | $25.64 | 3.85 M | $3.41 B |
| 09/27/2024 | $26.35 | $26.12 (-0.87%) | $26.39 | $25.95 | 3.67 M | $3.41 B |
| 09/26/2024 | $26.48 | $26.16 (-1.21%) | $26.58 | $26.04 | 2.66 M | $3.41 B |
| 09/25/2024 | $26.08 | $26.45 (1.42%) | $26.56 | $26.08 | 2.10 M | $3.45 B |
| 09/24/2024 | $26.02 | $26.20 (0.69%) | $26.41 | $25.95 | 2.02 M | $3.42 B |
| 09/23/2024 | $26.10 | $26.03 (-0.27%) | $26.77 | $25.69 | 8.27 M | $3.40 B |