Stockscreener 앱 받기
40.78
0.32%
0.1305
American Healthcare Reit Inc 주식 (AHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-14 | $41.16 | $40.46 | $0.70 | 777,957.0 | +0.32% |
| 2025-08-13 | $41.34 | $40.13 | $1.20 | 2,338,767.0 | +0.27% |
| 2025-08-12 | $40.85 | $39.64 | $1.21 | 1,482,762.0 | +0.40% |
| 2025-08-11 | $40.78 | $39.71 | $1.07 | 1,418,098.0 | -0.32% |
| 2025-08-08 | $41.50 | $39.91 | $1.59 | 1,697,685.0 | +1.63% |
| 2025-08-07 | $40.41 | $39.30 | $1.11 | 1,554,333.0 | +0.53% |
| 2025-08-06 | $40.56 | $39.51 | $1.05 | 1,515,966.0 | -1.02% |
| 2025-08-05 | $40.10 | $39.08 | $1.02 | 1,569,681.0 | +0.81% |
| 2025-08-04 | $39.89 | $39.05 | $0.8356 | 1,619,155.0 | +2.19% |
| 2025-08-01 | $39.30 | $38.68 | $0.62 | 1,291,937.0 | +0.65% |
| 2025-07-31 | $38.73 | $37.93 | $0.795 | 1,115,379.0 | +1.66% |
| 2025-07-30 | $39.06 | $37.66 | $1.41 | 1,147,178.0 | -0.16% |
| 2025-07-29 | $38.20 | $37.28 | $0.9146 | 1,321,198.0 | +2.86% |
| 2025-07-28 | $37.55 | $36.73 | $0.8154 | 937,747.0 | -0.91% |
| 2025-07-25 | $37.89 | $37.33 | $0.5551 | 810,796.0 | -1.35% |
| 2025-07-24 | $38.47 | $37.71 | $0.76 | 791,206.0 | -0.63% |
| 2025-07-23 | $38.16 | $37.73 | $0.43 | 531,063.0 | +0.55% |
| 2025-07-22 | $38.01 | $37.56 | $0.45 | 1,216,830.0 | +0.11% |
| 2025-07-21 | $38.24 | $37.59 | $0.65 | 982,201.0 | +0.05% |
| 2025-07-18 | $38.12 | $37.38 | $0.7381 | 953,634.0 | +1.53% |
| 2025-07-17 | $37.48 | $37.08 | $0.40 | 837,220.0 | -0.19% |
| 2025-07-16 | $37.57 | $37.10 | $0.47 | 871,341.0 | +0.65% |
| 2025-07-15 | $37.69 | $36.99 | $0.6999 | 887,598.0 | -1.33% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $41.50 | $38.68 | $2.82 | 15,266,341.0 | +5.54% |
| 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% |
2.42%
2.25%
자본화:
|
볼륨(24시간):