Skip to main content

American Healthcare REIT, Inc. Common Stock (NY:AHR)

46.91 -0.31 (-0.66%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 47.00 48.04 46.47 46.91 25,350,666 -0.31(-0.66%)
Jan 29, 2026 46.84 47.88 45.99 47.22 3,999,456 +0.89(+1.92%)
Jan 28, 2026 46.50 47.09 46.09 46.33 6,046,797 +0.64(+1.40%)
Jan 27, 2026 46.62 46.78 45.38 45.69 3,632,656 -0.54(-1.17%)
Jan 26, 2026 46.36 46.86 46.08 46.23 1,553,970 -0.01(-0.02%)
Jan 23, 2026 46.31 46.64 45.81 46.24 1,555,496 -0.25(-0.54%)
Jan 22, 2026 48.72 48.80 46.24 46.49 2,393,269 -2.15(-4.42%)
Jan 21, 2026 47.75 48.80 47.36 48.64 3,058,919 +1.24(+2.62%)
Jan 20, 2026 47.44 48.31 47.38 47.40 1,307,227 -0.61(-1.27%)
Jan 16, 2026 48.09 48.42 47.47 48.01 2,092,434 +0.03(+0.06%)
Jan 15, 2026 47.84 48.54 47.66 47.98 2,024,708 +0.32(+0.67%)
Jan 14, 2026 47.75 48.00 46.97 47.66 1,128,650 -0.08(-0.17%)
Jan 13, 2026 47.54 48.32 47.01 47.74 1,353,943 +0.20(+0.42%)
Jan 12, 2026 47.21 48.07 47.19 47.54 1,119,529 +0.26(+0.55%)
Jan 09, 2026 47.14 48.60 47.14 47.28 1,264,181 -0.06(-0.13%)
Jan 08, 2026 47.14 47.60 46.56 47.34 1,876,101 -0.01(-0.02%)
Jan 07, 2026 47.35 47.85 46.95 47.35 1,445,681 +0.22(+0.47%)
Jan 06, 2026 46.37 47.16 45.84 47.13 2,669,377 +0.42(+0.90%)
Jan 05, 2026 47.26 47.27 45.03 46.71 2,086,133 -0.53(-1.12%)
Jan 02, 2026 46.83 47.31 45.82 47.24 1,629,454 +0.18(+0.38%)
Dec 31, 2025 47.72 47.90 46.87 47.06 1,474,089 -0.43(-0.91%)
Dec 30, 2025 48.22 48.22 47.33 47.49 1,094,592 -0.56(-1.16%)
Dec 29, 2025 47.91 48.24 47.52 48.05 857,323 +0.35(+0.73%)
Dec 26, 2025 48.25 48.29 47.41 47.70 635,334 -0.45(-0.93%)
Dec 24, 2025 48.14 48.27 47.75 48.15 513,173 +0.05(+0.10%)
Dec 23, 2025 48.26 48.42 47.73 48.10 1,447,552 -0.15(-0.31%)
Dec 22, 2025 47.76 48.46 47.38 48.25 1,642,996 +0.37(+0.77%)
Dec 19, 2025 47.31 48.51 47.14 47.88 5,102,974 +0.46(+0.96%)
Dec 18, 2025 47.77 48.19 47.39 47.42 2,011,910 +0.04(+0.08%)
Dec 17, 2025 47.41 48.02 46.97 47.38 2,053,227 +0.01(+0.02%)
Dec 16, 2025 47.25 47.80 46.84 47.37 3,156,453 +0.42(+0.89%)
Dec 15, 2025 47.03 47.98 46.63 46.95 2,741,855 -0.05(-0.11%)
Dec 12, 2025 46.30 47.06 46.03 47.00 2,582,011 +0.55(+1.18%)
Dec 11, 2025 48.15 48.20 45.77 46.46 3,488,073 -1.41(-2.95%)
Dec 10, 2025 49.10 49.24 47.81 47.87 1,958,251 -1.31(-2.67%)
Dec 09, 2025 49.96 50.53 49.05 49.18 1,907,586 -0.40(-0.80%)
Dec 08, 2025 50.06 50.31 49.34 49.58 2,027,907 -0.27(-0.54%)
Dec 05, 2025 49.59 50.06 49.35 49.85 1,337,288 +0.14(+0.28%)
Dec 04, 2025 49.92 50.75 49.61 49.71 1,926,035 -0.34(-0.68%)
Dec 03, 2025 50.17 50.29 49.42 50.05 2,113,077 -0.13(-0.26%)
Dec 02, 2025 50.48 50.62 49.90 50.18 1,449,038 +0.01(+0.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.