ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Top Brokers

More Brokers

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
FTSE 100
8,223.98
-0.44%
Dow Jones
42,732.13
0.80%
Gold vs US Dollar
2,640.60
0.00%
Brent Oil
76.495
0.00%
Bitcoin
97,968.79
-0.14%
Pepperstone
Advertisement
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. American Healthcare REIT Inc (AHR)

  7. American Healthcare REIT Inc (AHR) Historical

AHR American Healthcare REIT Inc

28.17
0.42 (1.51%)
04 Jan 2025 - Closed
Delayed by 15 minutes
Data Download:
Daily CSV Intraday CSV
Share Name Share Symbol Market Type
American Healthcare REIT Inc NYSE:AHR NYSE Common Stock
  Price Change % Change Share Price
  0.42 1.51% 28.17
High Price Low Price Open Price Shares Traded Last Trade
28.27 27.64 27.64 1,489,426 01:00:00

American Healthcare REIT (AHR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
03 Jan 202528.170.421.51%27.6428.271,478,429
02 Jan 202527.75-0.67-2.36%27.3928.431,306,874
31 Dec 202428.420.090.32%28.079328.611,860,315
30 Dec 202428.33-0.15-0.53%27.8228.401,391,426
27 Dec 202428.48-0.15-0.52%28.1328.561,428,898
26 Dec 202428.630.110.39%28.2028.73781,374
24 Dec 202428.520.421.49%28.0128.55618,691
23 Dec 202428.100.351.26%27.192528.151,483,035
20 Dec 202427.750.541.98%26.6227.9716,981,564
19 Dec 202427.21-0.17-0.62%27.2127.991,982,844
18 Dec 202427.38-0.97-3.42%27.2628.971,504,765
17 Dec 202428.350.180.64%27.8628.6551,634,853
16 Dec 202428.17-0.30-1.05%28.1728.911,839,401
13 Dec 202428.470.130.46%28.0828.501,502,704
12 Dec 202428.340.270.96%28.0328.671,887,546
11 Dec 202428.070.210.75%27.4428.171,946,514
10 Dec 202427.86-0.34-1.21%27.6728.4052,098,949
09 Dec 202428.20-0.35-1.23%27.83528.8251,754,008
06 Dec 202428.55-0.28-0.97%28.1629.051,450,477
05 Dec 202428.830.110.38%28.4929.031,457,425
04 Dec 202428.72-0.18-0.62%28.6729.171,216,646
03 Dec 202428.90-0.06-0.21%28.3529.201,737,130
02 Dec 202428.96-0.85-2.85%28.630129.422,001,146
29 Nov 202429.810.240.81%29.7229.99920,073
27 Nov 202429.570.210.72%29.4029.811,027,865
26 Nov 202429.360.401.38%28.8429.521,659,330
25 Nov 202428.960.381.33%28.6029.1511,386,856
22 Nov 202428.580.230.81%28.1828.682,138,780
21 Nov 202428.350.692.49%27.8928.6251,972,372
20 Nov 202427.66-0.44-1.57%27.51528.271,904,413
19 Nov 202428.100.652.37%27.3028.342,293,511
18 Nov 202427.450.270.99%27.0327.731,281,370
15 Nov 202427.180.963.66%26.1127.242,152,526
14 Nov 202426.22-0.58-2.16%26.1126.971,884,567
13 Nov 202426.800.893.43%26.1827.772,317,411
12 Nov 202425.91-0.56-2.12%25.8727.192,237,394
11 Nov 202426.470.391.50%25.900126.641,550,162
08 Nov 202426.08-0.23-0.87%25.700826.65081,356,729
07 Nov 202426.311.164.61%25.34526.471,637,074
06 Nov 202425.15-0.66-2.56%24.206726.662,803,838
05 Nov 202425.810.140.55%25.3826.04971,557
04 Nov 202425.67-0.50-1.91%25.4426.201,398,498
01 Nov 202426.17-0.43-1.62%26.1426.791,169,623
31 Oct 202426.60-0.38-1.41%26.4727.211,256,743
30 Oct 202426.980.622.35%26.4227.141,295,079
29 Oct 202426.360.401.54%25.5326.411,984,739
28 Oct 202425.960.090.35%25.9326.251,023,352
25 Oct 202425.87-0.02-0.08%25.6226.10998,647
24 Oct 202425.890.200.78%25.7626.04947,725
23 Oct 202425.690.803.21%24.7825.711,278,724
22 Oct 202424.890.301.22%24.351625.051,063,351
21 Oct 202424.59-0.62-2.46%24.5425.22933,871
18 Oct 202425.210.130.52%25.0825.531,159,984
17 Oct 202425.08-0.33-1.30%24.976925.461,391,835
16 Oct 202425.410.481.93%24.9625.451,192,735
15 Oct 202424.930.230.93%24.7525.10731,230,260
14 Oct 202424.700.120.49%24.3724.795650,942
11 Oct 202424.580.381.57%24.2124.651,311,404
10 Oct 202424.20-0.18-0.74%23.6624.361,799,941
09 Oct 202424.38-0.46-1.85%24.1824.731,791,806
08 Oct 202424.84-0.10-0.40%24.6225.071,193,364
07 Oct 202424.94-0.11-0.44%24.6225.051,178,069
04 Oct 202425.05-0.02-0.08%24.758625.201,028,530
03 Oct 202425.07-0.01-0.04%24.7525.121,144,109
02 Oct 202425.08-0.30-1.18%24.8625.352,026,426
01 Oct 202425.38-0.72-2.76%25.22526.102,059,691
30 Sep 202426.10-0.02-0.08%25.6426.243,840,000
27 Sep 202426.12-0.04-0.15%25.94526.393,664,444
26 Sep 202426.16-0.29-1.10%26.03526.57842,656,049
25 Sep 202426.450.250.95%26.0826.562,095,028
24 Sep 202426.200.170.65%25.9526.412,017,200
23 Sep 202426.030.351.36%25.6926.778,523,843
20 Sep 202425.680.271.06%25.37526.3212,981,279
19 Sep 202425.410.883.59%24.6025.9210,037,003
18 Sep 202424.530.220.90%24.013725.192,830,646
17 Sep 202424.31-0.07-0.29%23.8824.612,348,632
16 Sep 202424.38-0.20-0.81%24.3225.101,873,913
13 Sep 202424.580.893.76%23.8624.671,572,718
12 Sep 202423.690.823.59%22.9123.742,184,014
11 Sep 202422.87-0.06-0.26%22.5523.251,688,035
10 Sep 202422.930.532.37%22.3522.971,431,094
09 Sep 202422.400.351.59%21.8722.531,697,795
06 Sep 202422.05-0.04-0.18%21.87522.181,457,722
05 Sep 202422.090.291.33%21.9722.672,005,504
04 Sep 202421.800.713.37%21.1321.821,375,131
03 Sep 202421.090.160.76%20.5821.24511,617,102
30 Aug 202420.930.311.50%20.490120.941,370,779
29 Aug 202420.62-0.37-1.76%20.4120.991,856,156
28 Aug 202420.990.060.29%20.8721.292,082,481
27 Aug 202420.93-0.22-1.04%20.7521.454,619,196
26 Aug 202421.150.140.67%20.9721.371,748,426
23 Aug 202421.010.733.60%20.1921.011,459,101
22 Aug 202420.280.532.68%19.5320.292,115,919
21 Aug 202419.750.070.36%19.4719.921,406,179
20 Aug 202419.680.502.61%19.2620.212,521,922
19 Aug 202419.180.170.89%18.9119.351,771,681
16 Aug 202419.010.311.66%18.5219.172,600,961
15 Aug 202418.700.653.60%18.0118.702,637,609
14 Aug 202418.050.382.15%17.6218.141,943,233
13 Aug 202417.670.533.09%17.0017.762,059,813
12 Aug 202417.140.422.51%16.540117.141,466,105
09 Aug 202416.720.010.06%16.410116.781,216,646
08 Aug 202416.710.281.70%16.3416.821,788,214
07 Aug 202416.43-0.24-1.44%16.2917.032,131,848
06 Aug 202416.671.006.38%15.8217.055,433,134
05 Aug 202415.67-0.47-2.91%14.7915.973,244,582
02 Aug 202416.140.070.44%15.8316.331,011,780
01 Aug 202416.070.130.82%15.9316.30966,970
31 Jul 202415.94-0.47-2.86%15.9016.54670,522
30 Jul 202416.41-0.08-0.49%16.3016.62608,573
29 Jul 202416.49-0.13-0.78%16.4416.73625,878
26 Jul 202416.620.100.61%16.5116.93685,004
25 Jul 202416.520.070.43%16.4416.83681,987
24 Jul 202416.45-0.15-0.90%16.4316.79645,925
23 Jul 202416.60-0.02-0.12%16.5316.791,125,222
22 Jul 202416.620.160.97%16.4116.68550,819
19 Jul 202416.460.150.92%16.25516.51590,994
18 Jul 202416.31-0.06-0.37%16.16516.57715,351
17 Jul 202416.37-0.26-1.56%16.1716.721,312,356
16 Jul 202416.630.382.34%16.3316.711,424,650
15 Jul 202416.250.251.56%15.9916.50971,196
12 Jul 202416.000.010.06%15.9816.20638,054
11 Jul 202415.990.473.03%15.7216.1475581,837
10 Jul 202415.520.090.58%15.26515.56669,357
09 Jul 202415.43-0.06-0.39%15.4115.651,027,890
08 Jul 202415.490.120.78%15.3515.655915,918
05 Jul 202415.370.150.99%15.1115.41479,252
03 Jul 202415.220.090.59%15.1215.38605,137
02 Jul 202415.130.372.51%14.8215.131,075,004
01 Jul 202414.760.151.03%14.40514.781,361,893
28 Jun 202414.610.130.90%14.3814.6711,954,543
27 Jun 202414.48-0.43-2.88%14.3514.73812,133,222
26 Jun 202414.910.151.02%14.5314.981,541,826
25 Jun 202414.76-0.14-0.94%14.4714.951,506,044
24 Jun 202414.90-0.03-0.20%14.8015.021,414,515
21 Jun 202414.930.392.68%14.3215.043,653,963
20 Jun 202414.54-0.13-0.89%14.4814.721,072,025
18 Jun 202414.67-0.16-1.08%14.6214.901,050,214
17 Jun 202414.830.110.75%14.6114.8751,086,749
14 Jun 202414.72-0.13-0.88%14.6514.96498,029
13 Jun 202414.85-0.03-0.20%14.7815.10956,428
12 Jun 202414.88-0.04-0.27%14.8815.34520,917
11 Jun 202414.920.080.54%14.6815.00713,339
10 Jun 202414.840.221.50%14.5914.941,021,592
07 Jun 202414.62-0.07-0.48%14.5414.73641,343
06 Jun 202414.69-0.12-0.81%14.6014.815465,162
05 Jun 202414.81-0.12-0.80%14.7114.99790,485
04 Jun 202414.930.161.08%14.5414.941,022,778
03 Jun 202414.770.110.75%14.5514.98874,665
31 May 202414.660.352.45%14.2114.682,251,445
30 May 202414.310.241.71%14.0714.32675,733
29 May 202414.070.000.00%13.8914.18801,331
28 May 202414.070.070.50%14.0014.301,036,811
24 May 202414.000.151.08%13.8314.01715,744
23 May 202413.85-0.25-1.77%13.6714.16845,909
22 May 202414.10-0.10-0.70%14.05514.35612,364
21 May 202414.20-0.22-1.53%14.1914.47619,443
20 May 202414.42-0.08-0.55%14.3914.65696,306
17 May 202414.500.171.19%14.2414.55529,615
16 May 202414.33-0.22-1.51%14.2714.59773,708
15 May 202414.550.553.93%14.15514.591,506,540
14 May 202414.00-0.09-0.64%13.8614.31724,623
13 May 202414.090.080.57%14.0314.26592,119
10 May 202414.01-0.04-0.28%14.0014.1968618,133
09 May 202414.050.271.96%13.7814.26892,854
08 May 202413.78-0.21-1.50%13.7314.03558,850
07 May 202413.99-0.01-0.07%13.91514.15673,031
06 May 202414.000.271.97%13.7314.00540,319
03 May 202413.73-0.24-1.72%13.7114.165727,640
02 May 202413.970.090.65%13.8914.02245,875
01 May 202413.880.151.09%13.704814.12954,825
30 Apr 202413.73-0.14-1.01%13.7314.01229,712
29 Apr 202413.870.191.39%13.6814.01426,820
26 Apr 202413.68-0.01-0.07%13.6113.92317,233
25 Apr 202413.690.000.00%13.3513.71299,078
24 Apr 202413.690.070.51%13.5813.81412,189
23 Apr 202413.620.372.79%13.3113.719733,387
22 Apr 202413.250.040.30%13.0213.27404,718
19 Apr 202413.21-0.21-1.56%13.03513.56868,563
18 Apr 202413.420.413.15%12.9213.4551,164,092
17 Apr 202413.010.010.08%12.9813.23696,741
16 Apr 202413.00-0.25-1.89%12.9013.25841,913
15 Apr 202413.25-0.38-2.79%13.2113.63642,443
12 Apr 202413.630.372.79%13.0213.641,606,974
11 Apr 202413.260.080.61%13.0413.37655,056
10 Apr 202413.18-0.61-4.42%13.0913.53817,391
09 Apr 202413.790.161.17%13.6013.88584,808
08 Apr 202413.630.010.07%13.5213.77593,919
05 Apr 202413.62-0.20-1.45%13.5713.847473,305
04 Apr 202413.82-0.16-1.14%13.7514.21977,165
03 Apr 202413.98-0.12-0.85%13.8514.432,320,640
02 Apr 202414.10-0.39-2.69%14.0414.501,194,846
01 Apr 202414.49-0.26-1.76%14.3014.902,652,877
28 Mar 202414.750.392.72%14.2514.901,381,256
27 Mar 202414.36-0.13-0.90%14.2214.62751,038
26 Mar 202414.49-0.08-0.55%14.2214.851,146,258
25 Mar 202414.570.644.59%13.9314.651,410,108
22 Mar 202413.93-0.25-1.76%13.6914.581,071,367
21 Mar 202414.180.141.00%14.0014.33890,369
20 Mar 202414.040.141.01%13.7014.085715,810
19 Mar 202413.900.070.51%13.7514.14991,835
18 Mar 202413.830.241.77%13.5813.89940,208
15 Mar 202413.59-0.21-1.52%13.53313.965,772,273
14 Mar 202413.800.040.29%13.6413.88543,838
13 Mar 202413.76-0.06-0.43%13.7013.91435,216
12 Mar 202413.82-0.03-0.22%13.7013.92478,379
11 Mar 202413.850.040.29%13.7013.94703,879
08 Mar 202413.810.010.07%13.7113.85365,126
07 Mar 202413.800.050.36%13.7314.00327,898
06 Mar 202413.75-0.04-0.29%13.6714.06442,518
05 Mar 202413.790.040.29%13.6014.01364,268
04 Mar 202413.750.070.51%13.5013.805369,204
01 Mar 202413.680.010.07%13.4814.005559,784
29 Feb 202413.670.030.22%13.5013.78496,244
28 Feb 202413.640.090.66%13.4513.99184,095
27 Feb 202413.550.292.19%13.2613.98921,965
26 Feb 202413.26-0.34-2.50%13.2513.62248,354
23 Feb 202413.600.050.37%13.507113.80514,542
22 Feb 202413.550.151.12%13.0013.82888,831
21 Feb 202413.40-0.01-0.07%13.2513.56194,227
20 Feb 202413.41-0.46-3.32%13.3613.8891524,231
16 Feb 202413.870.231.69%13.1814.00203,640
15 Feb 202413.64-0.12-0.87%13.3513.85479,389
14 Feb 202413.760.413.07%13.2513.901,157,560
13 Feb 202413.350.201.52%13.0113.551,621,457
12 Feb 202413.150.030.23%13.1014.561,161,182
09 Feb 202413.120.060.46%12.9513.452,062,070
08 Feb 202413.06-0.16-1.21%13.0013.241,630,336
Download more American Healthcare REIT Inc Historical Data

American Healthcare REIT Inc (AHR) Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week28.3728.6127.3928.271,496,878-0.20-0.70%
1 Month29.0529.0526.6227.982,414,124-0.88-3.03%
3 Months24.3029.9924.206727.491,958,7713.8715.93%
6 Months15.1229.9914.7924.352,005,88713.0586.31%
1 Year12.8529.9912.6321.271,597,29815.32119.22%
3 Years12.8529.9912.6321.271,597,29815.32119.22%
5 Years12.8529.9912.6321.271,597,29815.32119.22%

Your Recent History

NYSE
AHR
American Healthcare REIT
Delayed Upgrade Clock
    ADVFN Logo
    InvestorsHub

    United Kingdom
    Company
    Business
    Popular
    Get The App
    App Store
    Google Play

    Support: +44 (0) 203 8794 460 | support@advfn.com

    By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

    © 2025 ADVFN PLC - All Rights Reserved

    Go Ad-Free

    Subscribe to Ad free and enjoy an ad-free experience

    No Ads

    Try Now

    Keep the Ads