5 DAY PERFORMANCE
+4.54%
1 MONTH PERFORMANCE
+4.08%
3 MONTH PERFORMANCE
+9.68%
6 MONTH PERFORMANCE
+21.38%
YEAR-TO-DATE PERFORMANCE
+7.67%
1 YEAR PERFORMANCE
+128.02%
American Healthcare REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $30.32 | $30.61 (0.96%) | $30.92 | $30.31 | 961,892 | $4.70 B |
| 04/16/2025 | $30.22 | $30.32 (0.33%) | $30.57 | $29.81 | 1.27 M | $4.66 B |
| 04/15/2025 | $30.13 | $30.34 (0.7%) | $30.45 | $29.92 | 1.07 M | $4.66 B |
| 04/14/2025 | $29.48 | $29.92 (1.49%) | $30.02 | $29.01 | 1.12 M | $4.60 B |
| 04/11/2025 | $28.95 | $29.27 (1.11%) | $29.32 | $28.18 | 1.36 M | $4.50 B |
| 04/10/2025 | $28.72 | $28.96 (0.84%) | $29.24 | $27.94 | 1.24 M | $4.45 B |
| 04/09/2025 | $26.90 | $29.09 (8.14%) | $29.29 | $26.48 | 2.47 M | $4.47 B |
| 04/08/2025 | $28.61 | $27.32 (-4.51%) | $28.62 | $26.76 | 2.75 M | $4.20 B |
| 04/07/2025 | $27.56 | $27.75 (0.69%) | $28.99 | $26.78 | 1.95 M | $4.27 B |
| 04/04/2025 | $29.77 | $28.50 (-4.27%) | $30.08 | $28.35 | 2.55 M | $4.38 B |
| 04/03/2025 | $30.57 | $30.40 (-0.56%) | $31.61 | $30.23 | 2.00 M | $4.67 B |
| 04/02/2025 | $30.66 | $30.79 (0.42%) | $31.44 | $30.46 | 2.16 M | $4.73 B |
| 04/01/2025 | $30.33 | $30.78 (1.48%) | $31.04 | $29.88 | 2.54 M | $4.73 B |
| 03/31/2025 | $29.69 | $30.30 (2.05%) | $30.56 | $29.68 | 4.30 M | $4.66 B |
| 03/28/2025 | $30.01 | $30.43 (1.4%) | $30.44 | $29.42 | 1.89 M | $4.68 B |
| 03/27/2025 | $29.87 | $29.93 (0.2%) | $30.54 | $29.74 | 1.98 M | $4.60 B |
| 03/26/2025 | $30.47 | $29.84 (-2.07%) | $30.64 | $29.69 | 3.15 M | $4.59 B |
| 03/25/2025 | $30.43 | $30.31 (-0.39%) | $30.65 | $30.11 | 3.42 M | $4.66 B |
| 03/24/2025 | $29.81 | $30.45 (2.15%) | $30.54 | $29.67 | 2.11 M | $4.68 B |
| 03/21/2025 | $29.94 | $29.61 (-1.1%) | $30.00 | $29.40 | 3.56 M | $4.55 B |
| 03/20/2025 | $30.14 | $29.84 (-1%) | $30.46 | $29.57 | 1.83 M | $4.59 B |
| 03/19/2025 | $29.37 | $30.14 (2.62%) | $30.31 | $29.17 | 2.44 M | $4.63 B |
| 03/18/2025 | $29.66 | $29.40 (-0.88%) | $29.69 | $28.93 | 1.16 M | $4.52 B |
| 03/17/2025 | $29.45 | $29.72 (0.92%) | $29.84 | $29.23 | 1.66 M | $4.57 B |
| 03/14/2025 | $29.25 | $29.49 (0.82%) | $29.98 | $29.11 | 2.02 M | $4.53 B |
| 03/13/2025 | $28.88 | $28.89 (0.03%) | $29.30 | $28.48 | 1.74 M | $4.44 B |
| 03/12/2025 | $29.18 | $28.60 (-1.99%) | $29.50 | $28.46 | 1.20 M | $4.40 B |
| 03/11/2025 | $28.11 | $28.74 (2.24%) | $29.02 | $28.08 | 1.84 M | $4.42 B |
| 03/10/2025 | $28.80 | $27.96 (-2.92%) | $28.99 | $27.65 | 2.65 M | $4.30 B |
| 03/07/2025 | $29.01 | $28.91 (-0.34%) | $29.56 | $28.62 | 2.01 M | $4.44 B |
| 03/06/2025 | $30.02 | $29.02 (-3.33%) | $30.34 | $28.90 | 1.39 M | $4.46 B |
| 03/05/2025 | $30.40 | $30.38 (-0.07%) | $30.66 | $29.86 | 1.31 M | $4.67 B |
| 03/04/2025 | $30.54 | $30.54 (0%) | $30.83 | $29.85 | 2.22 M | $4.69 B |
| 03/03/2025 | $29.49 | $30.44 (3.22%) | $30.97 | $29.40 | 3.05 M | $4.68 B |
| 02/28/2025 | $28.84 | $29.79 (3.29%) | $30.14 | $28.19 | 5.58 M | $4.58 B |
| 02/27/2025 | $29.67 | $30.18 (1.72%) | $30.34 | $29.60 | 3.02 M | $4.64 B |
| 02/26/2025 | $28.95 | $29.72 (2.66%) | $29.76 | $28.82 | 2.33 M | $4.57 B |
| 02/25/2025 | $27.79 | $28.87 (3.89%) | $28.93 | $27.68 | 1.41 M | $4.44 B |
| 02/24/2025 | $27.38 | $27.75 (1.35%) | $27.97 | $27.21 | 1.18 M | $4.27 B |
| 02/21/2025 | $27.95 | $27.31 (-2.29%) | $28.01 | $27.08 | 1.51 M | $4.20 B |
| 02/20/2025 | $27.51 | $27.87 (1.31%) | $27.91 | $27.17 | 1.39 M | $4.28 B |
| 02/19/2025 | $27.81 | $27.65 (-0.58%) | $28.28 | $27.53 | 1.12 M | $4.25 B |
| 02/18/2025 | $27.97 | $28.03 (0.21%) | $28.31 | $27.83 | 1.03 M | $4.31 B |
| 02/14/2025 | $28.31 | $28.14 (-0.6%) | $28.56 | $28.01 | 1.00 M | $4.33 B |
| 02/13/2025 | $27.44 | $28.41 (3.53%) | $28.57 | $27.25 | 1.94 M | $4.37 B |
| 02/12/2025 | $27.17 | $27.46 (1.07%) | $27.85 | $26.61 | 1.35 M | $4.22 B |
| 02/11/2025 | $28.43 | $27.62 (-2.85%) | $28.67 | $27.25 | 2.03 M | $4.25 B |
| 02/10/2025 | $29.20 | $28.50 (-2.4%) | $29.29 | $28.41 | 1.70 M | $4.38 B |
| 02/07/2025 | $29.37 | $29.30 (-0.24%) | $29.55 | $29.07 | 1.04 M | $4.50 B |
| 02/06/2025 | $29.42 | $29.40 (-0.07%) | $29.79 | $28.95 | 2.09 M | $4.52 B |
| 02/05/2025 | $28.86 | $29.34 (1.66%) | $29.54 | $28.81 | 1.26 M | $4.51 B |
| 02/04/2025 | $28.74 | $28.62 (-0.42%) | $28.91 | $28.37 | 969,049 | $4.40 B |
| 02/03/2025 | $27.78 | $28.86 (3.89%) | $29.03 | $27.51 | 1.40 M | $4.44 B |
| 01/31/2025 | $28.80 | $28.29 (-1.77%) | $28.87 | $28.14 | 1.45 M | $4.35 B |
| 01/30/2025 | $28.74 | $28.79 (0.17%) | $29.06 | $28.42 | 1.35 M | $4.43 B |
| 01/29/2025 | $29.46 | $28.45 (-3.43%) | $29.80 | $28.29 | 1.24 M | $4.37 B |
| 01/28/2025 | $29.20 | $29.63 (1.47%) | $29.87 | $29.20 | 1.05 M | $4.55 B |
| 01/27/2025 | $28.78 | $29.39 (2.12%) | $29.61 | $28.77 | 1.10 M | $4.52 B |
| 01/24/2025 | $28.59 | $28.90 (1.08%) | $29.16 | $28.55 | 782,225 | $4.44 B |
| 01/23/2025 | $28.07 | $28.71 (2.28%) | $28.75 | $27.94 | 982,437 | $4.41 B |
| 01/22/2025 | $27.96 | $28.25 (1.04%) | $28.30 | $27.64 | 1.21 M | $4.34 B |
| 01/21/2025 | $28.02 | $27.93 (-0.32%) | $28.26 | $27.72 | 1.61 M | $4.29 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.
