American Healthcare REIT ... (AHR)
NYSE: AHR
· Real-Time Price · USD
42.72
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
43.87
2.69%
After-hours: Sep 05, 2025, 07:56 PM EDT
AHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 43.02 | 43.14 | 42.03 | 42.73 | 42.73 | 0.02% | 1,580,726 |
| Sep 4, 2025 | 42.02 | 42.72 | 41.95 | 42.72 | 42.72 | 1.74% | 1,521,935 |
| Sep 3, 2025 | 41.92 | 42.23 | 41.69 | 41.99 | 41.99 | 0.00% | 1,801,873 |
| Sep 2, 2025 | 42.31 | 42.66 | 41.66 | 41.99 | 41.99 | -1.87% | 1,528,247 |
| Aug 29, 2025 | 42.82 | 42.87 | 42.51 | 42.79 | 42.79 | 0.16% | 988,700 |
| Aug 28, 2025 | 42.67 | 42.79 | 42.44 | 42.72 | 42.72 | -0.02% | 1,076,205 |
| Aug 27, 2025 | 42.76 | 42.87 | 42.37 | 42.73 | 42.73 | 0.45% | 1,597,900 |
| Aug 26, 2025 | 42.63 | 43.00 | 42.46 | 42.54 | 42.54 | 0.09% | 1,486,600 |
| Aug 25, 2025 | 42.49 | 42.91 | 42.35 | 42.50 | 42.50 | 0.07% | 1,392,447 |
| Aug 22, 2025 | 42.58 | 43.14 | 42.12 | 42.47 | 42.47 | -0.02% | 1,845,376 |
| Aug 21, 2025 | 41.73 | 42.54 | 41.73 | 42.48 | 42.48 | 1.80% | 1,869,061 |
| Aug 20, 2025 | 41.02 | 42.01 | 40.93 | 41.73 | 41.73 | 2.10% | 2,478,556 |
| Aug 19, 2025 | 40.88 | 41.11 | 40.41 | 40.87 | 40.87 | -0.02% | 1,448,291 |
| Aug 18, 2025 | 40.56 | 41.25 | 40.56 | 40.88 | 40.88 | 1.06% | 1,442,302 |
| Aug 15, 2025 | 40.33 | 40.55 | 39.68 | 40.45 | 40.45 | 0.15% | 1,593,008 |
| Aug 14, 2025 | 40.56 | 41.16 | 40.37 | 40.39 | 40.39 | -0.64% | 1,732,500 |
| Aug 13, 2025 | 41.27 | 41.34 | 40.13 | 40.65 | 40.65 | 0.27% | 2,339,800 |
| Aug 12, 2025 | 40.50 | 40.85 | 39.64 | 40.54 | 40.54 | 0.40% | 1,482,800 |
| Aug 11, 2025 | 40.46 | 40.78 | 39.71 | 40.38 | 40.38 | -0.32% | 1,418,156 |
| Aug 8, 2025 | 40.40 | 41.50 | 39.91 | 40.51 | 40.51 | 1.63% | 1,697,800 |