Price Alert

American Healthcare REIT ... (AHR)

NYSE: AHR · Real-Time Price · USD

40.39

-0.26 (-0.64%)

At close: Aug 14, 2025, 3:59 PM

41.00

1.51%

After-hours: Aug 14, 2025, 07:56 PM EDT

AHR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	40.56	41.16	40.37	40.39	n/a	-0.64%	1,638,926
Aug 13, 2025	41.27	41.34	40.13	40.65	n/a	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
Aug 7, 2025	39.52	40.42	39.31	39.86	39.86	0.53%	1,554,767
Aug 6, 2025	40.09	40.56	39.51	39.65	39.65	-1.02%	1,516,071
Aug 5, 2025	39.55	40.10	39.08	40.06	40.06	0.81%	1,569,900
Aug 4, 2025	39.33	39.89	39.05	39.74	39.74	2.19%	1,619,353
Aug 1, 2025	39.05	39.30	38.68	38.89	38.89	0.65%	1,292,000
Jul 31, 2025	38.10	38.73	37.93	38.64	38.64	1.66%	1,116,526
Jul 30, 2025	38.22	39.07	37.66	38.01	38.01	-0.16%	1,147,200
Jul 29, 2025	37.43	38.20	37.28	38.07	38.07	2.86%	1,321,246
Jul 28, 2025	37.48	37.55	36.73	37.01	37.01	-0.91%	937,800
Jul 25, 2025	37.77	37.89	37.33	37.35	37.35	-1.35%	811,140
Jul 24, 2025	38.07	38.47	37.71	37.86	37.86	-0.63%	790,600
Jul 23, 2025	37.83	38.16	37.60	38.10	38.10	0.55%	881,952
Jul 22, 2025	37.71	38.01	37.56	37.89	37.89	0.11%	1,216,831
Jul 21, 2025	37.72	38.24	37.59	37.85	37.85	0.05%	982,206
Jul 18, 2025	37.63	38.12	37.38	37.83	37.83	1.53%	953,708