Stockscreener 앱 받기
50.60
0.85%
-0.395
American Healthcare Reit Inc 주식 (AHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $51.07 | $50.41 | $0.665 | 697,695.0 | -0.80% |
| 2026-05-26 | $51.07 | $50.15 | $0.92 | 3,170,716.0 | +1.61% |
| 2026-05-22 | $50.40 | $49.20 | $1.20 | 3,680,744.0 | +0.12% |
| 2026-05-21 | $50.88 | $49.78 | $1.10 | 7,699,553.0 | -3.00% |
| 2026-05-20 | $51.72 | $50.62 | $1.10 | 1,902,164.0 | +1.71% |
| 2026-05-19 | $50.87 | $49.53 | $1.34 | 1,678,229.0 | +1.44% |
| 2026-05-18 | $50.16 | $49.24 | $0.92 | 1,388,576.0 | +1.50% |
| 2026-05-15 | $51.32 | $49.32 | $2.00 | 3,321,196.0 | -3.50% |
| 2026-05-14 | $51.98 | $50.51 | $1.47 | 2,119,952.0 | -0.91% |
| 2026-05-13 | $51.99 | $50.77 | $1.22 | 2,138,990.0 | +0.27% |
| 2026-05-12 | $51.82 | $50.08 | $1.74 | 2,612,948.0 | +2.16% |
| 2026-05-11 | $52.45 | $50.30 | $2.15 | 2,780,481.0 | -2.57% |
| 2026-05-08 | $52.19 | $49.50 | $2.69 | 2,658,530.0 | +4.25% |
| 2026-05-07 | $50.10 | $49.06 | $1.04 | 1,790,408.0 | -0.84% |
| 2026-05-06 | $50.15 | $48.94 | $1.21 | 2,641,926.0 | +0.68% |
| 2026-05-05 | $50.64 | $49.09 | $1.55 | 2,783,055.0 | -0.90% |
| 2026-05-04 | $50.68 | $49.87 | $0.81 | 2,306,897.0 | -0.04% |
| 2026-05-01 | $51.01 | $50.15 | $0.86 | 1,819,155.0 | -1.24% |
| 2026-04-30 | $51.00 | $50.07 | $0.93 | 1,341,549.0 | +1.14% |
| 2026-04-29 | $50.82 | $49.71 | $1.11 | 1,900,520.0 | -0.22% |
| 2026-04-28 | $51.24 | $49.99 | $1.25 | 1,893,721.0 | +0.00% |
American Healthcare Reit Inc 주식 (AHR) 연도별 가격 이력
이 심층 분석에서는 American Healthcare Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Healthcare Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Healthcare Reit Inc 주식 (AHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $52.45 | $48.94 | $3.51 | 47,191,215.0 | -0.37% |
| 2026-04 | $51.24 | $46.85 | $4.39 | 44,771,599.0 | +7.68% |
| 2026-03 | $53.69 | $46.69 | $7.00 | 61,342,800.0 | -9.72% |
| 2026-02 | $54.67 | $46.08 | $8.59 | 46,496,609.0 | +11.36% |
| 2026-01 | $48.80 | $45.03 | $3.77 | 67,409,678.0 | -0.32% |
American Healthcare Reit Inc 주식 (AHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $51.02 | $46.01 | $5.01 | 40,542,413.0 | -5.99% |
| 2025-11 | $50.91 | $44.69 | $6.22 | 42,737,191.0 | +12.05% |
| 2025-10 | $45.87 | $40.00 | $5.87 | 31,072,095.0 | +7.88% |
| 2025-09 | $43.52 | $41.57 | $1.95 | 31,805,014.0 | -1.82% |
| 2025-08 | $43.14 | $38.68 | $4.46 | 33,152,200.0 | +10.74% |
| 2025-07 | $39.06 | $35.54 | $3.52 | 23,209,662.0 | +5.17% |
| 2025-06 | $36.96 | $34.03 | $2.93 | 39,649,742.0 | +5.15% |
| 2025-05 | $35.97 | $31.55 | $4.42 | 36,055,005.0 | +8.24% |
| 2025-04 | $32.39 | $26.48 | $5.91 | 32,936,223.0 | +6.53% |
| 2025-03 | $30.96 | $27.65 | $3.32 | 44,252,015.0 | +1.71% |
| 2025-02 | $30.34 | $26.61 | $3.72 | 32,506,321.0 | +5.30% |
| 2025-01 | $29.87 | $26.40 | $3.47 | 21,943,328.0 | -0.46% |
American Healthcare Reit Inc 주식 (AHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.59 | $26.62 | $2.96 | 43,527,681.0 | -4.96% |
| 2024-11 | $29.99 | $24.21 | $5.78 | 43,393,691.0 | +12.07% |
| 2024-10 | $27.21 | $23.66 | $3.55 | 30,060,498.0 | +1.92% |
| 2024-09 | $26.77 | $20.15 | $6.62 | 67,304,526.0 | +24.70% |
| 2024-08 | $21.45 | $14.79 | $6.66 | 47,031,610.0 | +31.30% |
| 2024-07 | $16.93 | $14.40 | $2.53 | 16,735,861.0 | +9.10% |
| 2024-06 | $15.34 | $14.32 | $1.02 | 31,796,033.0 | -0.34% |
| 2024-05 | $14.68 | $13.67 | $1.01 | 17,270,945.0 | +6.77% |
| 2024-04 | $14.90 | $12.81 | $2.09 | 18,365,366.0 | -6.92% |
| 2024-03 | $14.90 | $13.48 | $1.42 | 19,692,008.0 | +7.90% |
| 2024-02 | $14.56 | $12.95 | $1.61 | 12,297,578.0 | +0.00% |
1.80%
0.17%
자본화:
|
볼륨(24시간):