Get the Stockscreener App
30.16
1.93%
0.5836
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 April 22, 2025, is $30.16.
- American Healthcare Reit Inc all-time high stock price is $31.61, occurred on April 03, 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 135.47% to $30.16 now.
- The 52-week high stock price for AHR is $31.61, representing a 4.79% increase from the current share price, occurred on April 03, 2025.
- The 52-week low stock price for AHR is $13.31, indicating a -55.87% decrease from the current share price, occurred on April 23, 2024.
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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $30.38 | $29.76 | $0.62 | 296,328.0 | +1.93% |
| Apr 21, 2025 | $30.59 | $29.16 | $1.43 | 1,026,741.0 | -3.36% |
| Apr 17, 2025 | $30.92 | $30.30 | $0.6135 | 961,892.0 | +0.96% |
| Apr 16, 2025 | $30.57 | $29.81 | $0.76 | 1,183,998.0 | -0.07% |
| Apr 15, 2025 | $30.45 | $29.91 | $0.535 | 980,393.0 | +1.40% |
| Apr 14, 2025 | $30.02 | $29.01 | $1.01 | 1,122,840.0 | +2.22% |
| Apr 11, 2025 | $29.32 | $28.18 | $1.14 | 1,360,022.0 | +1.07% |
| Apr 10, 2025 | $29.24 | $27.94 | $1.30 | 1,237,364.0 | -0.45% |
| Apr 09, 2025 | $29.29 | $26.48 | $2.81 | 2,474,694.0 | +6.48% |
| Apr 08, 2025 | $28.38 | $26.76 | $1.62 | 2,485,097.0 | -1.55% |
| Apr 07, 2025 | $28.99 | $26.78 | $2.21 | 1,947,852.0 | -2.63% |
| Apr 04, 2025 | $30.08 | $28.35 | $1.73 | 2,545,066.0 | -6.25% |
| Apr 03, 2025 | $31.61 | $30.23 | $1.38 | 2,003,270.0 | -1.27% |
| Apr 02, 2025 | $31.44 | $30.46 | $0.9763 | 2,157,574.0 | +0.03% |
| Apr 01, 2025 | $31.04 | $29.88 | $1.16 | 2,538,747.0 | +1.58% |
| Mar 31, 2025 | $30.56 | $29.68 | $0.8767 | 4,295,227.0 | -0.43% |
| Mar 28, 2025 | $30.44 | $29.42 | $1.02 | 1,894,559.0 | +1.67% |
| Mar 27, 2025 | $30.54 | $29.74 | $0.80 | 1,963,842.0 | +0.30% |
| Mar 26, 2025 | $30.64 | $29.69 | $0.9487 | 3,140,704.0 | -1.55% |
| Mar 25, 2025 | $30.65 | $30.11 | $0.54 | 3,402,765.0 | -0.46% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $31.61 | $26.48 | $5.13 | 24,321,878.0 | -0.50% |
| 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% |
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):