-
5 DAY PERFORMANCE
-0.31% -
1 MONTH PERFORMANCE
+26.67% -
3 MONTH PERFORMANCE
+78.78% -
6 MONTH PERFORMANCE
+77.08%
American Healthcare REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/20/2024 | $19.34 | $19.68 (1.76%) | $20.21 | $19.26 | 2.52 M | $2.57 B |
| 08/19/2024 | $18.92 | $19.18 (1.37%) | $19.35 | $18.91 | 1.77 M | $2.50 B |
| 08/16/2024 | $18.67 | $19.01 (1.82%) | $19.17 | $18.49 | 2.65 M | $2.48 B |
| 08/15/2024 | $18.14 | $18.70 (3.09%) | $18.70 | $18.01 | 2.64 M | $2.44 B |
| 08/14/2024 | $17.73 | $18.05 (1.8%) | $18.14 | $17.62 | 1.94 M | $2.36 B |
| 08/13/2024 | $17.13 | $17.67 (3.15%) | $17.76 | $17.00 | 2.08 M | $2.31 B |
| 08/12/2024 | $16.64 | $17.14 (3%) | $17.14 | $16.54 | 1.47 M | $2.24 B |
| 08/09/2024 | $16.69 | $16.72 (0.18%) | $16.78 | $16.41 | 1.22 M | $2.18 B |
| 08/08/2024 | $16.36 | $16.71 (2.14%) | $16.82 | $16.34 | 1.79 M | $2.18 B |
| 08/07/2024 | $16.63 | $16.43 (-1.2%) | $17.03 | $16.29 | 2.13 M | $2.14 B |
| 08/06/2024 | $16.36 | $16.67 (1.89%) | $17.05 | $15.82 | 5.43 M | $2.18 B |
| 08/05/2024 | $15.36 | $15.67 (2.02%) | $15.97 | $14.79 | 3.30 M | $2.05 B |
| 08/02/2024 | $15.89 | $16.14 (1.57%) | $16.33 | $15.88 | 1.02 M | $2.19 B |
| 08/01/2024 | $16.10 | $16.07 (-0.19%) | $16.30 | $15.93 | 967,000 | $778.39 M |
| 07/31/2024 | $16.41 | $15.94 (-2.86%) | $16.54 | $15.90 | 670,522 | $760.80 M |
| 07/30/2024 | $16.49 | $16.41 (-0.49%) | $16.62 | $16.30 | 608,600 | $783.23 M |
| 07/29/2024 | $16.62 | $16.49 (-0.78%) | $16.73 | $16.44 | 625,900 | $787.05 M |
| 07/26/2024 | $16.65 | $16.62 (-0.18%) | $16.93 | $16.51 | 685,005 | $774.53 M |
| 07/25/2024 | $16.45 | $16.52 (0.43%) | $16.83 | $16.40 | 683,400 | $769.40 M |
| 07/24/2024 | $16.60 | $16.45 (-0.9%) | $16.79 | $16.43 | 647,800 | $761.06 M |
| 07/23/2024 | $16.62 | $16.60 (-0.12%) | $16.79 | $16.53 | 1.13 M | $768.00 M |
| 07/22/2024 | $16.50 | $16.60 (0.61%) | $16.68 | $16.41 | 900,946 | $772.06 M |
| 07/19/2024 | $16.26 | $16.46 (1.23%) | $16.51 | $16.17 | 605,300 | $762.38 M |
| 07/18/2024 | $16.36 | $16.31 (-0.31%) | $16.57 | $16.17 | 715,400 | $761.37 M |
| 07/17/2024 | $16.65 | $16.37 (-1.68%) | $16.72 | $16.17 | 1.32 M | $770.88 M |
| 07/16/2024 | $16.42 | $16.63 (1.28%) | $16.71 | $16.33 | 1.42 M | $783.12 M |
| 07/15/2024 | $16.12 | $16.25 (0.81%) | $16.50 | $15.99 | 971,601 | $765.23 M |
| 07/12/2024 | $16.08 | $16.00 (-0.5%) | $16.20 | $15.98 | 638,100 | $754.96 M |
| 07/11/2024 | $15.75 | $15.99 (1.52%) | $16.15 | $15.71 | 588,900 | $766.28 M |
| 07/10/2024 | $15.52 | $15.52 (0%) | $15.56 | $15.27 | 669,400 | $740.02 M |
| 07/09/2024 | $15.52 | $15.43 (-0.58%) | $15.65 | $15.41 | 1.03 M | $735.73 M |
| 07/08/2024 | $15.45 | $15.49 (0.26%) | $15.66 | $15.35 | 915,918 | $738.59 M |
| 07/05/2024 | $15.15 | $15.37 (1.45%) | $15.41 | $15.11 | 479,300 | $759.05 M |
| 07/03/2024 | $15.12 | $15.22 (0.66%) | $15.38 | $15.12 | 605,137 | $1.99 B |
| 07/02/2024 | $14.82 | $15.13 (2.09%) | $15.13 | $14.82 | 1.08 M | $1.98 B |
| 07/01/2024 | $14.63 | $14.76 (0.89%) | $14.78 | $14.41 | 1.36 M | $1.93 B |