Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

American Healthcare REIT, Inc. Common Stock (AHR)

51.51
-0.61 (-1.17%)
NYSE · Last Trade: Mar 7th, 4:35 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/06/202651.3452.0951.2351.512,300,70351.51
3/05/202651.2652.1850.9152.123,109,66052.12
3/04/202652.1452.2051.3151.873,077,98751.87
3/03/202651.8752.8551.4152.372,206,76052.37
3/02/202652.2453.3651.7052.902,684,37752.90
2/27/202652.7654.6751.8852.245,080,56852.24
2/26/202653.2253.5452.7253.192,319,39553.19
2/25/202652.6153.1952.5252.921,623,62652.92
2/24/202652.7152.8751.6952.502,502,72652.50
2/23/202652.2752.7452.0852.712,071,24452.71
2/20/202652.3852.6851.7251.931,854,68851.93
2/19/202652.3452.6551.9452.171,899,64552.17
2/18/202652.9453.1052.1052.272,004,04552.27
2/17/202652.0353.0351.8553.001,761,01953.00
2/13/202651.6352.4751.4051.802,483,85851.80
2/12/202651.8452.3651.0951.703,025,91651.70
2/11/202651.1952.1650.7551.532,147,70251.53
2/10/202649.3550.6149.0050.471,805,90050.47
2/09/202648.6949.5748.5949.381,783,34449.38
2/06/202648.5049.5348.0448.772,322,15248.77
2/05/202646.3248.3346.0848.173,106,94248.17
2/04/202648.2348.3646.5946.822,751,17846.82
2/03/202648.0248.2246.3448.183,403,00648.18
2/02/202646.6947.8146.3347.583,646,71847.58
1/30/202647.0048.0446.4746.9125,350,66646.91
1/29/202646.8447.8845.9947.223,999,45647.22
1/28/202646.5047.0946.0946.336,046,79746.33
1/27/202646.6246.7845.3845.693,632,65645.69
1/26/202646.3646.8646.0846.231,553,97046.23
1/23/202646.3146.6445.8146.241,555,49646.24
1/22/202648.7248.8046.2446.492,393,26946.49
1/21/202647.7548.8047.3648.643,058,91948.64
1/20/202647.4448.3147.3847.401,307,22747.40
1/16/202648.0948.4247.4748.012,092,43448.01
1/15/202647.8448.5447.6647.982,024,70847.98
1/14/202647.7548.0046.9747.661,128,65047.66
1/13/202647.5448.3247.0147.741,353,94347.74
1/12/202647.2148.0747.1947.541,119,52947.54
1/09/202647.1448.6047.1447.281,264,18147.28
1/08/202647.1447.6046.5647.341,876,10147.34
1/07/202647.3547.8546.9547.351,445,68147.35
1/06/202646.3747.1645.8447.132,669,37747.13
1/05/202647.2647.2745.0346.712,086,13346.71
1/02/202646.8347.3145.8247.241,629,45447.24
12/31/202547.7247.9046.8747.061,474,08947.06
12/30/202548.4748.4747.5847.741,088,86047.49
12/29/202548.1648.4947.7748.30852,83448.05
12/26/202548.5048.5447.6647.95632,00747.70
12/24/202548.3948.5248.0048.40510,48648.15
12/23/202548.5148.6747.9848.351,439,97248.10
12/22/202548.0148.7247.6348.501,634,39348.25
12/19/202547.5648.7747.3948.135,076,25247.88
12/18/202548.0248.4547.6447.672,001,37547.42
12/17/202547.6648.2747.2247.632,042,47547.38
12/16/202547.5048.0547.0947.623,139,92447.37
12/15/202547.2848.2346.8847.202,727,49746.95
12/12/202546.5447.3146.2747.252,568,49047.00
12/11/202548.4048.4546.0146.703,469,80746.46
12/10/202549.3649.5048.0648.121,947,99747.87
12/09/202550.2250.8049.3149.441,897,59749.18
12/08/202550.3250.5849.6049.842,017,28849.58