American Healthcare REIT, Inc. (AHR) Charts

$34.96

$0.33 (0.95%)
Last update: 04:00 PM EST
Day's range
$34.27
Day's range
$35.05

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