5 DAY PERFORMANCE
+0.26%
1 MONTH PERFORMANCE
+8.08%
3 MONTH PERFORMANCE
+15.31%
6 MONTH PERFORMANCE
+21.51%
YEAR-TO-DATE PERFORMANCE
+23.26%
1 YEAR PERFORMANCE
+136.53%
American Healthcare REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $35.02 | $34.97 (-0.14%) | $35.11 | $34.27 | 1.29 M | $5.49 B |
| 06/04/2025 | $34.32 | $34.63 (0.9%) | $34.72 | $34.03 | 1.58 M | $5.43 B |
| 06/03/2025 | $35.04 | $34.48 (-1.6%) | $35.05 | $34.27 | 1.26 M | $5.41 B |
| 06/02/2025 | $34.73 | $35.05 (0.92%) | $35.05 | $34.33 | 925.82 K | $5.50 B |
| 05/30/2025 | $34.77 | $34.94 (0.49%) | $35.09 | $34.37 | 2.62 M | $5.48 B |
| 05/29/2025 | $34.73 | $34.84 (0.32%) | $35.12 | $34.41 | 1.18 M | $5.47 B |
| 05/28/2025 | $35.19 | $34.71 (-1.36%) | $35.39 | $34.42 | 1.16 M | $5.45 B |
| 05/27/2025 | $34.68 | $34.97 (0.84%) | $35.13 | $34.28 | 1.30 M | $5.49 B |
| 05/23/2025 | $34.13 | $34.33 (0.59%) | $34.49 | $33.84 | 1.36 M | $5.39 B |
| 05/22/2025 | $34.20 | $33.98 (-0.64%) | $34.31 | $33.71 | 1.34 M | $5.33 B |
| 05/21/2025 | $35.62 | $34.17 (-4.07%) | $35.62 | $34.09 | 2.16 M | $5.36 B |
| 05/20/2025 | $35.18 | $35.28 (0.28%) | $35.97 | $34.75 | 2.58 M | $5.54 B |
| 05/19/2025 | $35.46 | $35.25 (-0.59%) | $35.57 | $35.07 | 1.63 M | $5.53 B |
| 05/16/2025 | $35.00 | $35.51 (1.46%) | $35.51 | $34.69 | 3.29 M | $5.57 B |
| 05/15/2025 | $34.48 | $34.98 (1.45%) | $35.32 | $34.29 | 1.66 M | $5.49 B |
| 05/14/2025 | $34.37 | $34.19 (-0.52%) | $34.58 | $34.00 | 1.46 M | $5.37 B |
| 05/13/2025 | $34.86 | $34.63 (-0.66%) | $35.25 | $34.29 | 1.45 M | $5.43 B |
| 05/12/2025 | $34.66 | $34.75 (0.26%) | $35.06 | $33.80 | 1.97 M | $5.45 B |
| 05/09/2025 | $32.78 | $34.93 (6.56%) | $35.10 | $32.49 | 2.43 M | $5.48 B |
| 05/08/2025 | $32.56 | $32.21 (-1.07%) | $33.00 | $32.15 | 1.60 M | $4.95 B |
| 05/07/2025 | $32.42 | $32.66 (0.74%) | $33.17 | $32.28 | 1.79 M | $5.02 B |
| 05/06/2025 | $32.00 | $32.53 (1.66%) | $32.82 | $31.94 | 1.20 M | $5.00 B |
| 05/05/2025 | $32.35 | $32.41 (0.19%) | $32.67 | $32.02 | 1.15 M | $4.98 B |
| 05/02/2025 | $31.96 | $32.55 (1.85%) | $32.59 | $31.63 | 1.53 M | $5.00 B |
| 05/01/2025 | $32.37 | $31.81 (-1.73%) | $32.37 | $31.55 | 1.51 M | $4.89 B |
| 04/30/2025 | $31.75 | $32.28 (1.67%) | $32.39 | $31.30 | 1.32 M | $4.96 B |
| 04/29/2025 | $31.54 | $31.95 (1.3%) | $32.29 | $31.13 | 1.80 M | $4.91 B |
| 04/28/2025 | $31.39 | $31.59 (0.64%) | $31.65 | $31.10 | 1.44 M | $4.86 B |
| 04/25/2025 | $31.22 | $31.11 (-0.35%) | $31.22 | $30.72 | 573.50 K | $4.78 B |
| 04/24/2025 | $30.53 | $31.08 (1.8%) | $31.33 | $30.06 | 1.82 M | $4.78 B |
| 04/23/2025 | $30.47 | $30.41 (-0.2%) | $30.75 | $30.15 | 1.04 M | $4.67 B |
| 04/22/2025 | $29.95 | $30.17 (0.73%) | $30.38 | $29.76 | 962.31 K | $4.64 B |
| 04/21/2025 | $30.42 | $29.58 (-2.76%) | $30.59 | $29.16 | 1.03 M | $4.55 B |
| 04/17/2025 | $30.32 | $30.61 (0.96%) | $30.92 | $30.31 | 961.90 K | $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 |
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.
