Get the Stockscreener App
41.99
1.87%
-0.80
After Hours:
42.00
0.010
+0.02%
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 September 02, 2025, is $41.99.
- American Healthcare Reit Inc all-time high stock price is $43.14, occurred on August 22, 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 227.79% to $41.99 now.
- The 52-week high stock price for AHR is $43.14, representing a 2.74% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for AHR is $21.13, indicating a -49.68% decrease from the current share price, occurred on September 04, 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 |
|---|---|---|---|---|---|
| Sep 02, 2025 | $42.66 | $41.66 | $1.00 | 1,528,123.0 | -1.87% |
| Aug 29, 2025 | $42.87 | $42.51 | $0.355 | 988,611.0 | +0.16% |
| Aug 28, 2025 | $42.78 | $42.44 | $0.345 | 1,076,180.0 | -0.02% |
| Aug 27, 2025 | $42.87 | $42.37 | $0.495 | 1,596,300.0 | +0.45% |
| Aug 26, 2025 | $43.00 | $42.46 | $0.5384 | 1,486,143.0 | +0.00% |
| Aug 25, 2025 | $42.91 | $42.35 | $0.56 | 1,154,242.0 | +0.16% |
| Aug 22, 2025 | $43.14 | $42.12 | $1.02 | 1,799,914.0 | -0.02% |
| Aug 21, 2025 | $42.54 | $41.73 | $0.81 | 1,868,747.0 | +1.80% |
| Aug 20, 2025 | $42.01 | $40.93 | $1.08 | 2,478,417.0 | +2.10% |
| Aug 19, 2025 | $41.11 | $40.41 | $0.70 | 1,448,217.0 | -0.02% |
| Aug 18, 2025 | $41.25 | $40.56 | $0.69 | 1,442,179.0 | +1.06% |
| Aug 15, 2025 | $40.55 | $39.68 | $0.865 | 1,592,996.0 | +0.15% |
| Aug 14, 2025 | $41.16 | $40.37 | $0.79 | 1,731,870.0 | -0.64% |
| Aug 13, 2025 | $41.34 | $40.13 | $1.20 | 2,338,767.0 | +0.27% |
| Aug 12, 2025 | $40.85 | $39.64 | $1.21 | 1,482,762.0 | +0.40% |
| Aug 11, 2025 | $40.78 | $39.71 | $1.07 | 1,418,098.0 | -0.32% |
| Aug 08, 2025 | $41.50 | $39.91 | $1.59 | 1,697,685.0 | +1.63% |
| Aug 07, 2025 | $40.41 | $39.30 | $1.11 | 1,554,333.0 | +0.53% |
| Aug 06, 2025 | $40.56 | $39.51 | $1.05 | 1,515,966.0 | -1.02% |
| Aug 05, 2025 | $40.10 | $39.08 | $1.02 | 1,569,681.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $42.66 | $41.66 | $1.00 | 3,056,246.0 | -1.87% |
| 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% |
0.20%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):