American Healthcare REIT ... (AHR)
29.92
0.08 (0.27%)
At close: Mar 27, 2025, 3:59 PM
29.92
0.02%
After-hours: Mar 27, 2025, 05:17 PM EDT
AHR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 30.47 | 30.64 | 29.69 | 29.84 | -0.47 | -1.55% | 3,152,398 |
| Mar 25, 2025 | 30.43 | 30.65 | 30.11 | 30.31 | -0.14 | -0.46% | 3,424,400 |
| Mar 24, 2025 | 29.81 | 30.54 | 29.67 | 30.45 | 0.84 | 2.84% | 2,108,342 |
| Mar 21, 2025 | 29.94 | 30.00 | 29.40 | 29.61 | -0.23 | -0.77% | 3,563,290 |
| Mar 20, 2025 | 30.14 | 30.46 | 29.57 | 29.84 | -0.30 | -1.00% | 1,826,100 |
| Mar 19, 2025 | 29.37 | 30.31 | 29.17 | 30.14 | 0.74 | 2.52% | 2,443,489 |
| Mar 18, 2025 | 29.66 | 29.69 | 28.93 | 29.40 | -0.32 | -1.08% | 1,159,049 |
| Mar 17, 2025 | 29.45 | 29.84 | 29.23 | 29.72 | 0.23 | 0.78% | 1,663,924 |
| Mar 14, 2025 | 29.25 | 29.98 | 29.11 | 29.49 | 0.60 | 2.08% | 2,016,000 |
| Mar 13, 2025 | 28.88 | 29.30 | 28.48 | 28.89 | 0.29 | 1.01% | 1,738,167 |
| Mar 12, 2025 | 29.18 | 29.50 | 28.46 | 28.60 | -0.14 | -0.49% | 1,199,112 |
| Mar 11, 2025 | 28.11 | 29.02 | 28.08 | 28.74 | 0.78 | 2.79% | 1,843,730 |
| Mar 10, 2025 | 28.80 | 28.99 | 27.65 | 27.96 | -0.95 | -3.29% | 2,647,348 |
| Mar 7, 2025 | 29.01 | 29.56 | 28.62 | 28.91 | -0.11 | -0.38% | 2,007,058 |
| Mar 6, 2025 | 30.02 | 30.34 | 28.90 | 29.02 | -1.36 | -4.48% | 1,391,533 |
| Mar 5, 2025 | 30.40 | 30.66 | 29.86 | 30.38 | -0.16 | -0.52% | 1,313,916 |
| Mar 4, 2025 | 30.54 | 30.83 | 29.85 | 30.54 | 0.10 | 0.33% | 2,220,727 |
| Mar 3, 2025 | 29.49 | 30.97 | 29.40 | 30.44 | 0.65 | 2.18% | 3,049,663 |
| Feb 28, 2025 | 28.84 | 30.14 | 28.19 | 29.79 | -0.39 | -1.29% | 5,584,108 |
| Feb 27, 2025 | 29.67 | 30.34 | 29.60 | 30.18 | 0.46 | 1.55% | 3,015,720 |
| Feb 26, 2025 | 28.95 | 29.76 | 28.82 | 29.72 | 0.85 | 2.94% | 2,326,372 |
| Feb 25, 2025 | 27.79 | 28.93 | 27.68 | 28.87 | 1.12 | 4.04% | 1,413,047 |
| Feb 24, 2025 | 27.38 | 27.97 | 27.21 | 27.75 | 0.44 | 1.61% | 1,178,509 |
| Feb 21, 2025 | 27.95 | 28.01 | 27.08 | 27.31 | -0.56 | -2.01% | 1,507,505 |
| Feb 20, 2025 | 27.51 | 27.91 | 27.17 | 27.87 | 0.22 | 0.80% | 1,389,800 |
| Feb 19, 2025 | 27.81 | 28.28 | 27.53 | 27.65 | -0.38 | -1.36% | 1,115,200 |
| Feb 18, 2025 | 27.97 | 28.31 | 27.83 | 28.03 | -0.11 | -0.39% | 1,033,941 |
| Feb 14, 2025 | 28.31 | 28.56 | 28.01 | 28.14 | -0.27 | -0.95% | 1,000,229 |
| Feb 13, 2025 | 27.44 | 28.57 | 27.25 | 28.41 | 0.95 | 3.46% | 1,943,735 |
| Feb 12, 2025 | 27.17 | 27.85 | 26.61 | 27.46 | -0.16 | -0.58% | 1,349,045 |
| Feb 11, 2025 | 28.43 | 28.67 | 27.25 | 27.62 | -0.88 | -3.09% | 2,029,445 |
| Feb 10, 2025 | 29.20 | 29.29 | 28.41 | 28.50 | -0.80 | -2.73% | 1,704,500 |
| Feb 7, 2025 | 29.37 | 29.55 | 29.07 | 29.30 | -0.10 | -0.34% | 1,043,437 |
| Feb 6, 2025 | 29.42 | 29.79 | 28.95 | 29.40 | 0.06 | 0.20% | 2,087,990 |
| Feb 5, 2025 | 28.86 | 29.54 | 28.81 | 29.34 | 0.72 | 2.52% | 1,262,000 |
| Feb 4, 2025 | 28.74 | 28.91 | 28.37 | 28.62 | -0.24 | -0.83% | 969,049 |
| Feb 3, 2025 | 27.78 | 29.03 | 27.51 | 28.86 | 0.57 | 2.01% | 1,395,209 |
| Jan 31, 2025 | 28.80 | 28.87 | 28.14 | 28.29 | -0.50 | -1.74% | 1,451,500 |
| Jan 30, 2025 | 28.74 | 29.06 | 28.42 | 28.79 | 0.34 | 1.20% | 1,348,142 |
| Jan 29, 2025 | 29.46 | 29.80 | 28.29 | 28.45 | -1.18 | -3.98% | 1,237,105 |
| Jan 28, 2025 | 29.20 | 29.87 | 29.20 | 29.63 | 0.24 | 0.82% | 1,052,300 |
| Jan 27, 2025 | 28.78 | 29.61 | 28.77 | 29.39 | 0.49 | 1.70% | 1,101,118 |
| Jan 24, 2025 | 28.59 | 29.16 | 28.55 | 28.90 | 0.19 | 0.66% | 782,225 |
| Jan 23, 2025 | 28.07 | 28.75 | 27.94 | 28.71 | 0.46 | 1.63% | 982,437 |
| Jan 22, 2025 | 27.96 | 28.30 | 27.64 | 28.25 | 0.32 | 1.15% | 1,205,919 |
| Jan 21, 2025 | 28.02 | 28.26 | 27.72 | 27.93 | 0.03 | 0.11% | 1,611,344 |
| Jan 17, 2025 | 28.74 | 28.86 | 27.82 | 27.90 | -0.80 | -2.79% | 1,651,200 |
| Jan 16, 2025 | 27.99 | 28.77 | 27.91 | 28.70 | 0.78 | 2.79% | 767,500 |
| Jan 15, 2025 | 28.10 | 28.18 | 27.74 | 27.92 | 0.55 | 2.01% | 705,000 |
| Jan 14, 2025 | 27.18 | 27.45 | 27.04 | 27.37 | 0.24 | 0.88% | 719,143 |