-
5 DAY PERFORMANCE
+4.82% -
1 MONTH PERFORMANCE
+15.86% -
3 MONTH PERFORMANCE
+44.25% -
6 MONTH PERFORMANCE
+100.63%
American Healthcare REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $27.61 | $28.50 (3.21%) | $28.63 | $27.48 | 1.54 M | |
| 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 |
| 09/20/2024 | $25.90 | $25.68 (-0.85%) | $26.32 | $25.38 | 12.98 M | $3.35 B |
| 09/19/2024 | $24.99 | $25.41 (1.68%) | $25.92 | $24.60 | 10.76 M | $3.32 B |
| 09/18/2024 | $24.22 | $24.53 (1.28%) | $25.19 | $23.67 | 2.89 M | $3.20 B |
| 09/17/2024 | $24.47 | $24.31 (-0.65%) | $24.92 | $23.88 | 2.36 M | $3.17 B |
| 09/16/2024 | $24.93 | $24.38 (-2.21%) | $25.10 | $24.32 | 1.88 M | $3.18 B |
| 09/13/2024 | $23.86 | $24.58 (3.02%) | $24.67 | $23.86 | 1.61 M | $3.21 B |
| 09/12/2024 | $22.82 | $23.69 (3.81%) | $23.74 | $22.64 | 2.20 M | $3.09 B |
| 09/11/2024 | $22.81 | $22.87 (0.26%) | $23.25 | $22.55 | 1.69 M | $2.99 B |
| 09/10/2024 | $22.40 | $22.93 (2.37%) | $22.97 | $22.35 | 1.46 M | $2.99 B |
| 09/09/2024 | $22.05 | $22.40 (1.59%) | $22.53 | $21.87 | 1.70 M | $2.92 B |
| 09/06/2024 | $22.30 | $22.05 (-1.12%) | $22.45 | $21.88 | 1.48 M | $2.88 B |
| 09/05/2024 | $21.90 | $22.09 (0.87%) | $22.67 | $21.89 | 2.12 M | $2.88 B |
| 09/04/2024 | $21.13 | $21.80 (3.17%) | $21.82 | $21.13 | 1.38 M | $2.85 B |
| 09/03/2024 | $20.56 | $21.09 (2.58%) | $21.25 | $20.15 | 1.71 M | $2.75 B |
| 08/30/2024 | $20.52 | $20.93 (2%) | $20.94 | $20.49 | 1.37 M | $2.73 B |
| 08/29/2024 | $20.99 | $20.62 (-1.76%) | $20.99 | $20.41 | 1.86 M | $2.69 B |
| 08/28/2024 | $20.93 | $20.99 (0.29%) | $21.29 | $20.87 | 2.08 M | $2.74 B |
| 08/27/2024 | $21.00 | $20.93 (-0.33%) | $21.45 | $20.75 | 4.62 M | $2.73 B |
| 08/26/2024 | $21.13 | $21.15 (0.09%) | $21.37 | $20.97 | 1.75 M | $2.76 B |
| 08/23/2024 | $20.28 | $21.01 (3.6%) | $21.01 | $20.19 | 1.46 M | $2.74 B |
| 08/22/2024 | $19.53 | $20.28 (3.84%) | $20.29 | $19.53 | 2.12 M | $2.65 B |
| 08/21/2024 | $19.50 | $19.75 (1.28%) | $19.92 | $19.47 | 1.41 M | $2.58 B |