American Healthcare REIT, Inc. Common Stock (AHR)

Last Price55.20

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 20th, 5:28 AM EDT

Historical Prices For American Healthcare REIT, Inc. Common Stock (AHR)

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2026	55.24	55.25	54.30	55.20	1,856,948	55.20
8/18/2026	55.10	55.36	54.35	54.42	2,151,955	54.42
8/17/2026	54.43	54.71	54.05	54.68	2,866,195	54.68
8/14/2026	54.01	54.52	53.54	54.31	4,372,925	54.31
8/13/2026	53.17	53.88	52.52	53.60	3,096,362	53.60
8/12/2026	52.80	53.25	52.53	52.59	5,964,583	52.59
8/11/2026	53.25	53.31	52.33	52.69	9,669,119	52.69
8/10/2026	56.70	56.70	55.10	55.47	1,996,480	55.47
8/07/2026	55.80	57.40	55.80	56.74	2,501,397	56.74
8/06/2026	56.00	56.05	54.49	54.71	2,050,171	54.71
8/05/2026	54.75	55.79	54.42	55.50	2,271,600	55.50
8/04/2026	54.34	54.83	53.18	54.47	2,338,352	54.47
8/03/2026	55.00	55.52	54.72	55.12	1,620,286	55.12
7/31/2026	55.50	56.41	54.83	55.60	1,548,531	55.60
7/30/2026	57.25	57.91	55.24	55.73	2,077,754	55.73
7/29/2026	58.46	58.62	56.72	57.52	2,717,812	57.52
7/28/2026	58.31	58.70	57.51	57.72	3,038,868	57.72
7/27/2026	57.50	57.85	57.18	57.45	2,167,553	57.45
7/24/2026	56.70	57.48	56.47	57.44	2,157,831	57.44
7/23/2026	56.23	57.59	56.06	56.38	2,020,036	56.38
7/22/2026	57.75	58.02	56.85	57.08	1,755,133	57.08
7/21/2026	57.00	57.99	56.76	57.60	2,930,463	57.60
7/20/2026	57.10	57.56	56.44	56.66	1,767,248	56.66
7/17/2026	56.98	57.73	56.74	57.16	2,138,948	57.16
7/16/2026	54.12	56.66	54.00	56.59	3,149,305	56.59
7/15/2026	54.75	55.08	53.92	54.19	2,374,332	54.19
7/14/2026	54.63	54.80	53.83	54.73	2,002,136	54.73
7/13/2026	54.02	54.51	53.65	54.35	1,461,040	54.35
7/10/2026	53.97	54.13	52.49	53.57	1,755,206	53.57
7/09/2026	54.38	54.86	53.78	53.84	2,072,181	53.84
7/08/2026	55.00	55.32	54.05	54.62	3,305,094	54.62
7/07/2026	54.18	55.61	54.00	54.93	5,233,886	54.93
7/06/2026	55.10	55.75	53.39	53.83	3,734,850	53.83
7/02/2026	54.07	55.09	53.83	55.04	4,863,735	55.04
7/01/2026	52.25	54.08	52.02	53.65	4,745,977	53.65
6/30/2026	50.69	52.74	50.58	52.15	5,002,610	52.15
6/29/2026	51.45	52.00	50.98	52.00	3,213,420	51.75
6/26/2026	51.12	51.84	50.29	51.00	27,920,979	50.75
6/25/2026	50.09	51.50	49.44	50.92	4,175,794	50.68
6/24/2026	48.63	50.19	48.55	50.10	3,759,486	49.86
6/23/2026	48.00	49.17	47.65	48.67	3,495,387	48.44
6/22/2026	47.05	47.44	46.30	47.16	2,888,499	46.93
6/18/2026	46.70	46.84	45.76	46.52	7,313,038	46.30
6/17/2026	46.36	47.04	46.17	46.52	2,431,768	46.30
6/16/2026	46.68	47.01	46.14	46.87	2,223,387	46.64
6/15/2026	46.54	47.51	46.24	46.47	3,008,465	46.25
6/12/2026	46.54	47.39	46.29	46.81	1,818,931	46.59
6/11/2026	47.17	47.73	46.53	46.55	2,009,252	46.33
6/10/2026	47.39	47.58	46.35	46.82	1,783,619	46.59
6/09/2026	46.08	47.39	45.69	46.71	3,699,878	46.49
6/08/2026	47.55	47.77	44.81	45.70	4,227,266	45.48
6/05/2026	46.16	47.87	45.88	47.48	1,755,081	47.25
6/04/2026	47.31	48.02	45.79	46.37	2,131,279	46.15
6/03/2026	46.17	47.02	46.10	46.59	2,307,341	46.37
6/02/2026	47.38	47.84	46.35	46.38	1,645,962	46.16
6/01/2026	48.32	48.90	47.11	47.23	1,743,887	47.00
5/29/2026	49.42	49.42	48.19	48.89	3,614,827	48.65
5/28/2026	50.96	50.96	49.39	49.46	3,229,779	49.22
5/27/2026	51.07	51.07	50.41	50.46	2,054,698	50.22
5/26/2026	50.57	51.07	50.15	51.00	3,200,295	50.75
5/22/2026	50.40	50.40	49.20	50.19	3,805,739	49.95
5/21/2026	50.85	50.88	49.78	50.13	7,840,808	49.89
5/20/2026	51.11	51.72	50.62	51.68	1,938,282	51.43