American Healthcare REIT ... (AHR)
NYSE: AHR
· Real-Time Price · USD
40.90
-0.42 (-1.02%)
At close: Oct 03, 2025, 3:59 PM
41.63
1.80%
After-hours: Oct 03, 2025, 07:44 PM EDT
AHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 41.32 | 41.63 | 40.83 | 40.90 | 40.90 | -1.02% | 1,037,628 |
| Oct 2, 2025 | 41.78 | 41.78 | 40.75 | 41.32 | 41.32 | -1.48% | 1,372,200 |
| Oct 1, 2025 | 41.98 | 42.12 | 41.67 | 41.94 | 41.94 | -0.17% | 1,164,201 |
| Sep 30, 2025 | 41.70 | 42.06 | 41.59 | 42.01 | 42.01 | 0.53% | 1,449,257 |
| Sep 29, 2025 | 42.08 | 42.47 | 41.75 | 41.79 | 41.54 | -0.85% | 1,000,980 |
| Sep 26, 2025 | 41.92 | 42.33 | 41.57 | 42.15 | 41.90 | 1.05% | 1,285,600 |
| Sep 25, 2025 | 41.99 | 42.40 | 41.65 | 41.71 | 41.46 | -0.90% | 1,003,100 |
| Sep 24, 2025 | 42.82 | 42.86 | 41.99 | 42.09 | 41.84 | -1.93% | 964,736 |
| Sep 23, 2025 | 42.04 | 43.17 | 42.01 | 42.92 | 42.66 | 1.92% | 1,987,642 |
| Sep 22, 2025 | 42.09 | 42.28 | 41.78 | 42.11 | 41.86 | -0.26% | 1,167,520 |
| Sep 19, 2025 | 42.48 | 42.71 | 42.13 | 42.22 | 41.97 | -0.98% | 4,056,700 |
| Sep 18, 2025 | 41.99 | 43.05 | 41.83 | 42.64 | 42.38 | 1.43% | 1,360,923 |
| Sep 17, 2025 | 42.48 | 42.71 | 42.03 | 42.04 | 41.79 | -0.59% | 1,545,687 |
| Sep 16, 2025 | 42.63 | 42.88 | 42.24 | 42.29 | 42.04 | -1.12% | 1,571,221 |
| Sep 15, 2025 | 42.69 | 42.92 | 42.55 | 42.77 | 42.51 | 0.23% | 798,616 |
| Sep 12, 2025 | 42.66 | 43.15 | 42.52 | 42.67 | 42.41 | -0.14% | 1,169,200 |
| Sep 11, 2025 | 43.32 | 43.49 | 42.23 | 42.73 | 42.47 | -1.00% | 1,721,294 |
| Sep 10, 2025 | 43.09 | 43.52 | 42.85 | 43.16 | 42.90 | 0.54% | 1,733,600 |
| Sep 9, 2025 | 42.62 | 43.07 | 42.41 | 42.93 | 42.67 | 0.35% | 1,603,381 |
| Sep 8, 2025 | 42.78 | 43.22 | 42.67 | 42.78 | 42.52 | 0.12% | 984,200 |
Page 1 of 21