Get the Stockscreener App
48.64
2.62%
1.24
After Hours:
48.67
0.03
+0.06%
American Healthcare Reit Inc Stock (AHR) Price History
The historical daily chart and data for American Healthcare Reit Inc stock (AHR), show that the latest closing stock price as of January 21, 2026, is $48.64.
- American Healthcare Reit Inc all-time high stock price is $51.02, occurred on December 04, 2025.
- The lowest American Healthcare Reit Inc stock price recorded was $12.81 on April 16, 2024. Since then, American Healthcare Reit Inc's stock price has risen over 279.70% to $48.64 now.
- The 52-week high stock price for AHR is $51.02, representing a 4.88% increase from the current share price, occurred on December 04, 2025.
- The 52-week low stock price for AHR is $26.48, indicating a -45.56% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about AHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 21, 2026 | $48.80 | $47.36 | $1.44 | 3,057,819.0 | +2.62% |
| Jan 20, 2026 | $48.31 | $47.38 | $0.93 | 1,306,563.0 | -1.27% |
| Jan 16, 2026 | $48.42 | $47.47 | $0.95 | 2,087,825.0 | +0.06% |
| Jan 15, 2026 | $48.54 | $47.66 | $0.88 | 2,024,601.0 | +0.67% |
| Jan 14, 2026 | $48.00 | $46.97 | $1.03 | 1,128,299.0 | -0.17% |
| Jan 13, 2026 | $48.32 | $47.01 | $1.31 | 1,353,624.0 | +0.42% |
| Jan 12, 2026 | $48.07 | $47.19 | $0.88 | 1,119,529.0 | +0.55% |
| Jan 09, 2026 | $48.60 | $47.14 | $1.46 | 1,190,102.0 | -0.13% |
| Jan 08, 2026 | $47.60 | $46.56 | $1.04 | 1,876,008.0 | -0.02% |
| Jan 07, 2026 | $47.85 | $46.95 | $0.8999 | 1,445,669.0 | +0.47% |
| Jan 06, 2026 | $47.16 | $45.84 | $1.32 | 2,669,372.0 | +0.90% |
| Jan 05, 2026 | $47.27 | $45.03 | $2.23 | 2,086,133.0 | -1.12% |
| Jan 02, 2026 | $47.31 | $45.82 | $1.49 | 1,628,460.0 | +0.38% |
| Dec 31, 2025 | $47.90 | $46.87 | $1.03 | 1,410,412.0 | -1.42% |
| Dec 30, 2025 | $48.47 | $47.58 | $0.8881 | 1,062,241.0 | -1.16% |
| Dec 29, 2025 | $48.49 | $47.77 | $0.72 | 852,832.0 | +0.73% |
| Dec 26, 2025 | $48.54 | $47.66 | $0.88 | 589,404.0 | -0.93% |
| Dec 24, 2025 | $48.52 | $48.00 | $0.5251 | 510,486.0 | +0.10% |
| Dec 23, 2025 | $48.67 | $47.98 | $0.69 | 1,353,934.0 | -0.31% |
American Healthcare Reit Inc Stock (AHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Healthcare Reit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Healthcare Reit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Healthcare Reit Inc Stock (AHR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $48.80 | $45.03 | $3.77 | 26,031,823.0 | +3.36% |
American Healthcare Reit Inc Stock (AHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $51.02 | $46.01 | $5.01 | 40,542,413.0 | -5.99% |
| Nov, 2025 | $50.91 | $44.69 | $6.22 | 42,737,191.0 | +12.05% |
| Oct, 2025 | $45.87 | $40.00 | $5.87 | 31,072,095.0 | +7.88% |
| Sep, 2025 | $43.52 | $41.57 | $1.95 | 31,805,014.0 | -1.82% |
| Aug, 2025 | $43.14 | $38.68 | $4.46 | 33,152,200.0 | +10.74% |
| Jul, 2025 | $39.06 | $35.54 | $3.52 | 23,209,662.0 | +5.17% |
| Jun, 2025 | $36.96 | $34.03 | $2.93 | 39,649,742.0 | +5.15% |
| May, 2025 | $35.97 | $31.55 | $4.42 | 36,055,005.0 | +8.24% |
| Apr, 2025 | $32.39 | $26.48 | $5.91 | 32,936,223.0 | +6.53% |
| Mar, 2025 | $30.96 | $27.65 | $3.32 | 44,252,015.0 | +1.71% |
| Feb, 2025 | $30.34 | $26.61 | $3.72 | 32,506,321.0 | +5.30% |
| Jan, 2025 | $29.87 | $26.40 | $3.47 | 21,943,328.0 | -0.46% |
American Healthcare Reit Inc Stock (AHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.59 | $26.62 | $2.96 | 43,527,681.0 | -4.96% |
| Nov, 2024 | $29.99 | $24.21 | $5.78 | 43,393,691.0 | +12.07% |
| Oct, 2024 | $27.21 | $23.66 | $3.55 | 30,060,498.0 | +1.92% |
| Sep, 2024 | $26.77 | $20.15 | $6.62 | 67,304,526.0 | +24.70% |
| Aug, 2024 | $21.45 | $14.79 | $6.66 | 47,031,610.0 | +31.30% |
| Jul, 2024 | $16.93 | $14.40 | $2.53 | 16,735,861.0 | +9.10% |
| Jun, 2024 | $15.34 | $14.32 | $1.02 | 31,796,033.0 | -0.34% |
| May, 2024 | $14.68 | $13.67 | $1.01 | 17,270,945.0 | +6.77% |
| Apr, 2024 | $14.90 | $12.81 | $2.09 | 18,365,366.0 | -6.92% |
| Mar, 2024 | $14.90 | $13.48 | $1.42 | 19,692,008.0 | +7.90% |
| Feb, 2024 | $14.56 | $12.95 | $1.61 | 12,297,578.0 | +0.00% |
0.11%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):