American Healthcare REIT, Inc. Common Stock (AHR)

Last Price50.75

Change+0.06 (0.12%)

NYSE · Last Trade: Oct 2nd, 7:49 PM EDT

Historical Prices For American Healthcare REIT, Inc. Common Stock (AHR)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	50.92	51.70	50.57	50.75	2,448,717	50.75
10/01/2026	51.44	51.44	50.36	50.69	2,879,999	50.69
9/30/2026	51.80	51.80	51.21	51.26	3,149,034	51.26
9/29/2026	52.02	52.45	51.62	52.08	2,621,475	51.83
9/28/2026	52.04	52.47	51.64	51.90	2,054,064	51.65
9/25/2026	52.30	52.48	51.90	52.02	2,723,297	51.77
9/24/2026	52.09	52.84	51.83	52.31	2,463,975	52.06
9/23/2026	51.51	52.30	51.31	51.70	3,870,808	51.45
9/22/2026	52.25	52.33	51.61	51.69	2,766,169	51.44
9/21/2026	53.15	53.15	52.11	52.30	2,660,009	52.05
9/18/2026	52.80	52.86	51.93	52.15	11,994,953	51.90
9/17/2026	53.40	53.76	53.09	53.15	3,072,129	52.89
9/16/2026	53.02	53.82	52.80	53.14	3,514,110	52.88
9/15/2026	53.77	53.99	52.88	53.09	4,341,998	52.84
9/14/2026	54.40	54.73	53.39	53.40	3,023,502	53.14
9/11/2026	54.12	54.69	53.50	53.58	2,156,613	53.32
9/10/2026	54.10	54.86	53.96	54.06	2,127,403	53.80
9/09/2026	54.86	54.86	53.63	53.77	2,599,756	53.51
9/08/2026	54.25	55.48	54.00	54.60	2,325,472	54.34
9/04/2026	55.16	55.99	54.69	54.72	2,324,006	54.46
9/03/2026	55.60	56.27	55.25	55.76	2,851,105	55.49
9/02/2026	56.59	56.78	55.69	56.21	1,901,141	55.94
9/01/2026	55.39	56.71	55.28	56.54	3,166,403	56.27
8/31/2026	55.37	55.48	54.89	55.21	1,875,012	54.95
8/28/2026	56.75	56.80	55.46	55.53	1,341,459	55.26
8/27/2026	56.50	56.92	56.22	56.48	2,282,438	56.21
8/26/2026	57.13	57.46	56.80	57.16	2,597,381	56.89
8/25/2026	56.09	57.24	55.76	57.05	5,287,455	56.78
8/24/2026	56.16	56.85	55.65	56.19	2,560,388	55.92
8/21/2026	56.09	56.24	55.02	55.93	1,992,814	55.66
8/20/2026	55.01	56.16	55.01	55.77	2,287,531	55.50
8/19/2026	55.24	55.25	54.30	55.20	1,856,948	54.94
8/18/2026	55.10	55.36	54.35	54.42	2,151,955	54.16
8/17/2026	54.43	54.71	54.05	54.68	2,866,195	54.42
8/14/2026	54.01	54.52	53.54	54.31	4,372,925	54.05
8/13/2026	53.17	53.88	52.52	53.60	3,096,362	53.34
8/12/2026	52.80	53.25	52.53	52.59	5,964,583	52.34
8/11/2026	53.25	53.31	52.33	52.69	9,669,119	52.44
8/10/2026	56.70	56.70	55.10	55.47	1,996,480	55.20
8/07/2026	55.80	57.40	55.80	56.74	2,501,397	56.47
8/06/2026	56.00	56.05	54.49	54.71	2,050,171	54.45
8/05/2026	54.75	55.79	54.42	55.50	2,271,600	55.23
8/04/2026	54.34	54.83	53.18	54.47	2,338,352	54.21
8/03/2026	55.00	55.52	54.72	55.12	1,620,286	54.86
7/31/2026	55.50	56.41	54.83	55.60	1,548,531	55.33
7/30/2026	57.25	57.91	55.24	55.73	2,077,754	55.46
7/29/2026	58.46	58.62	56.72	57.52	2,717,812	57.24
7/28/2026	58.31	58.70	57.51	57.72	3,038,868	57.44
7/27/2026	57.50	57.85	57.18	57.45	2,167,553	57.17
7/24/2026	56.70	57.48	56.47	57.44	2,157,831	57.16
7/23/2026	56.23	57.59	56.06	56.38	2,020,036	56.11
7/22/2026	57.75	58.02	56.85	57.08	1,755,133	56.81
7/21/2026	57.00	57.99	56.76	57.60	2,930,463	57.32
7/20/2026	57.10	57.56	56.44	56.66	1,767,248	56.39
7/17/2026	56.98	57.73	56.74	57.16	2,138,948	56.89
7/16/2026	54.12	56.66	54.00	56.59	3,149,305	56.32
7/15/2026	54.75	55.08	53.92	54.19	2,374,332	53.93
7/14/2026	54.63	54.80	53.83	54.73	2,002,136	54.47
7/13/2026	54.02	54.51	53.65	54.35	1,461,040	54.09
7/10/2026	53.97	54.13	52.49	53.57	1,755,206	53.31
7/09/2026	54.38	54.86	53.78	53.84	2,072,181	53.58
7/08/2026	55.00	55.32	54.05	54.62	3,305,094	54.36
7/07/2026	54.18	55.61	54.00	54.93	5,233,886	54.67
7/06/2026	55.10	55.75	53.39	53.83	3,734,850	53.57