5 DAY PERFORMANCE
+0.23%
1 MONTH PERFORMANCE
+6.74%
3 MONTH PERFORMANCE
+8.17%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
+10.33%
1 YEAR PERFORMANCE
+90.11%
American Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $52.38 | $51.93 (-0.86%) | $52.68 | $51.72 | 1.85 M | $8.42 B |
| 02/19/2026 | $52.34 | $52.17 (-0.32%) | $52.65 | $51.94 | 1.90 M | $8.46 B |
| 02/18/2026 | $52.94 | $52.27 (-1.27%) | $53.10 | $52.10 | 2.00 M | $8.48 B |
| 02/17/2026 | $52.03 | $53.00 (1.86%) | $53.04 | $51.85 | 1.76 M | $8.60 B |
| 02/13/2026 | $51.63 | $51.80 (0.33%) | $52.47 | $51.40 | 2.48 M | $8.40 B |
| 02/12/2026 | $51.84 | $51.70 (-0.27%) | $52.36 | $51.10 | 3.03 M | $8.39 B |
| 02/11/2026 | $51.19 | $51.53 (0.66%) | $52.16 | $50.75 | 2.15 M | $8.36 B |
| 02/10/2026 | $49.35 | $50.47 (2.27%) | $50.61 | $49.00 | 1.81 M | $8.19 B |
| 02/09/2026 | $48.69 | $49.38 (1.42%) | $49.57 | $48.59 | 1.78 M | $8.01 B |
| 02/06/2026 | $48.50 | $48.77 (0.56%) | $49.53 | $48.04 | 2.32 M | $7.91 B |
| 02/05/2026 | $46.32 | $48.17 (3.99%) | $48.33 | $46.08 | 3.11 M | $7.81 B |
| 02/04/2026 | $48.23 | $46.82 (-2.92%) | $48.36 | $46.59 | 2.75 M | $7.59 B |
| 02/03/2026 | $48.02 | $48.18 (0.33%) | $48.22 | $46.34 | 3.40 M | $7.81 B |
| 02/02/2026 | $46.69 | $47.58 (1.91%) | $47.81 | $46.33 | 3.65 M | $7.72 B |
| 01/30/2026 | $47.00 | $46.91 (-0.19%) | $48.04 | $46.47 | 25.35 M | $7.61 B |
| 01/29/2026 | $46.84 | $47.22 (0.81%) | $47.88 | $45.99 | 4.00 M | $7.66 B |
| 01/28/2026 | $46.50 | $46.33 (-0.37%) | $47.10 | $46.10 | 6.05 M | $7.51 B |
| 01/27/2026 | $46.62 | $45.69 (-1.99%) | $46.78 | $45.38 | 3.63 M | $7.41 B |
| 01/26/2026 | $46.36 | $46.23 (-0.28%) | $46.86 | $46.08 | 1.55 M | $7.50 B |
| 01/23/2026 | $46.31 | $46.24 (-0.15%) | $46.64 | $45.81 | 1.56 M | $7.50 B |
| 01/22/2026 | $48.72 | $46.49 (-4.58%) | $48.81 | $46.24 | 2.39 M | $7.54 B |
| 01/21/2026 | $47.75 | $48.64 (1.86%) | $48.80 | $47.36 | 3.06 M | $7.89 B |
| 01/20/2026 | $47.44 | $47.40 (-0.08%) | $48.31 | $47.38 | 1.31 M | $7.69 B |
| 01/16/2026 | $48.09 | $48.01 (-0.17%) | $48.42 | $47.47 | 2.09 M | $7.79 B |
| 01/15/2026 | $47.84 | $47.98 (0.29%) | $48.54 | $47.66 | 2.02 M | $7.78 B |
| 01/14/2026 | $47.75 | $47.66 (-0.19%) | $48.00 | $46.97 | 1.13 M | $7.73 B |
| 01/13/2026 | $47.54 | $47.74 (0.42%) | $48.32 | $47.01 | 1.35 M | $7.74 B |
| 01/12/2026 | $47.21 | $47.54 (0.7%) | $48.07 | $47.19 | 1.12 M | $7.71 B |
| 01/09/2026 | $47.14 | $47.28 (0.3%) | $48.60 | $47.14 | 1.26 M | $7.67 B |
| 01/08/2026 | $47.14 | $47.34 (0.42%) | $47.60 | $46.57 | 1.88 M | $7.68 B |
| 01/07/2026 | $47.35 | $47.35 (0%) | $47.85 | $46.95 | 1.45 M | $7.68 B |
| 01/06/2026 | $46.37 | $47.11 (1.6%) | $47.16 | $45.84 | 2.67 M | $7.64 B |
| 01/05/2026 | $47.27 | $46.71 (-1.18%) | $47.27 | $45.03 | 2.09 M | $7.58 B |
| 01/02/2026 | $46.83 | $47.24 (0.88%) | $47.31 | $45.82 | 1.63 M | $7.66 B |
| 12/31/2025 | $47.72 | $47.06 (-1.38%) | $47.90 | $46.87 | 1.47 M | $7.63 B |
| 12/30/2025 | $48.47 | $47.74 (-1.51%) | $48.47 | $47.58 | 1.09 M | $7.74 B |
| 12/29/2025 | $48.16 | $48.30 (0.29%) | $48.49 | $47.77 | 852.84 K | $7.83 B |
| 12/26/2025 | $48.50 | $47.95 (-1.13%) | $48.54 | $47.66 | 632.01 K | $7.78 B |
| 12/24/2025 | $48.39 | $48.40 (0.02%) | $48.53 | $48.00 | 510.50 K | $7.85 B |
| 12/23/2025 | $48.51 | $48.35 (-0.33%) | $48.67 | $47.98 | 1.44 M | $7.84 B |
| 12/22/2025 | $48.01 | $48.50 (1.02%) | $48.72 | $47.63 | 1.63 M | $7.87 B |
| 12/19/2025 | $47.56 | $48.13 (1.2%) | $48.77 | $47.39 | 5.08 M | $7.81 B |
| 12/18/2025 | $48.02 | $47.67 (-0.73%) | $48.45 | $47.64 | 2.00 M | $7.73 B |
| 12/17/2025 | $47.66 | $47.63 (-0.06%) | $48.27 | $47.22 | 2.04 M | $7.73 B |
| 12/16/2025 | $47.50 | $47.62 (0.25%) | $48.05 | $47.09 | 3.14 M | $7.72 B |
| 12/15/2025 | $47.28 | $47.20 (-0.17%) | $48.23 | $46.88 | 2.73 M | $7.66 B |
| 12/12/2025 | $46.54 | $47.25 (1.53%) | $47.31 | $46.27 | 2.57 M | $7.66 B |
| 12/11/2025 | $48.40 | $46.70 (-3.51%) | $48.45 | $46.01 | 3.47 M | $7.57 B |
| 12/10/2025 | $49.36 | $48.12 (-2.51%) | $49.50 | $48.06 | 1.93 M | $7.80 B |
| 12/09/2025 | $50.22 | $49.44 (-1.55%) | $50.80 | $49.31 | 1.90 M | $8.02 B |
| 12/08/2025 | $50.32 | $49.84 (-0.95%) | $50.58 | $49.60 | 2.02 M | $8.08 B |
| 12/05/2025 | $49.85 | $50.11 (0.52%) | $50.32 | $49.61 | 1.33 M | $8.13 B |
| 12/04/2025 | $50.18 | $49.97 (-0.42%) | $51.02 | $49.87 | 1.92 M | $8.10 B |
| 12/03/2025 | $50.43 | $50.31 (-0.24%) | $50.56 | $49.68 | 2.11 M | $8.16 B |
| 12/02/2025 | $50.75 | $50.44 (-0.61%) | $50.89 | $50.16 | 1.44 M | $8.18 B |
| 12/01/2025 | $50.25 | $50.43 (0.36%) | $50.71 | $50.10 | 1.61 M | $8.18 B |
| 11/28/2025 | $50.61 | $50.78 (0.34%) | $50.91 | $50.27 | 763.54 K | $8.24 B |
| 11/26/2025 | $49.00 | $50.50 (3.06%) | $50.66 | $48.90 | 2.43 M | $8.19 B |
| 11/25/2025 | $48.70 | $48.79 (0.18%) | $49.15 | $48.20 | 1.91 M | $7.91 B |
| 11/24/2025 | $48.35 | $48.80 (0.93%) | $48.98 | $48.00 | 3.30 M | $7.91 B |
| 11/21/2025 | $47.76 | $48.00 (0.5%) | $48.28 | $47.29 | 7.08 M | $7.79 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
