Get the Stockscreener App
50.02
0.68%
0.34
Pre-market:
48.10
-1.92
-3.84%
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 May 06, 2026, is $50.02.
- American Healthcare Reit Inc all-time high stock price is $54.67, occurred on February 27, 2026.
- 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 290.48% to $50.02 now.
- The 52-week high stock price for AHR is $54.67, representing a 9.30% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for AHR is $31.94, indicating a -36.15% decrease from the current share price, occurred on May 06, 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $50.15 | $48.94 | $1.21 | 2,641,926.0 | +0.68% |
| May 05, 2026 | $50.64 | $49.09 | $1.55 | 2,783,055.0 | -0.90% |
| May 04, 2026 | $50.68 | $49.87 | $0.81 | 2,306,897.0 | -0.04% |
| May 01, 2026 | $51.01 | $50.15 | $0.86 | 1,819,155.0 | -1.24% |
| Apr 30, 2026 | $51.00 | $50.07 | $0.93 | 1,341,549.0 | +1.14% |
| Apr 29, 2026 | $50.82 | $49.71 | $1.11 | 1,900,520.0 | -0.22% |
| Apr 28, 2026 | $51.24 | $49.99 | $1.25 | 1,893,721.0 | +0.00% |
| Apr 27, 2026 | $50.83 | $49.69 | $1.14 | 1,886,867.0 | +0.44% |
| Apr 24, 2026 | $50.85 | $50.05 | $0.795 | 1,851,700.0 | -0.95% |
| Apr 23, 2026 | $50.74 | $47.88 | $2.86 | 2,504,891.0 | +5.90% |
| Apr 22, 2026 | $49.92 | $47.45 | $2.47 | 2,040,880.0 | -3.55% |
| Apr 21, 2026 | $50.18 | $48.98 | $1.20 | 2,451,493.0 | -1.37% |
| Apr 20, 2026 | $50.49 | $49.38 | $1.11 | 1,625,844.0 | +1.25% |
| Apr 17, 2026 | $51.06 | $49.24 | $1.82 | 2,647,662.0 | -1.96% |
| Apr 16, 2026 | $50.83 | $49.30 | $1.53 | 2,203,964.0 | +2.22% |
| Apr 15, 2026 | $49.66 | $48.37 | $1.29 | 2,223,317.0 | +1.35% |
| Apr 14, 2026 | $49.02 | $47.67 | $1.35 | 1,813,563.0 | +1.41% |
| Apr 13, 2026 | $49.37 | $47.59 | $1.77 | 1,831,764.0 | -2.21% |
| Apr 10, 2026 | $49.83 | $48.96 | $0.87 | 2,448,772.0 | +0.24% |
| Apr 09, 2026 | $50.05 | $48.15 | $1.91 | 2,271,363.0 | +1.47% |
| Apr 08, 2026 | $49.09 | $48.21 | $0.875 | 3,636,168.0 | +1.68% |
| Apr 07, 2026 | $47.72 | $46.91 | $0.81 | 2,430,495.0 | +0.98% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $51.01 | $48.94 | $2.07 | 12,192,959.0 | -1.50% |
| Apr, 2026 | $51.24 | $46.85 | $4.39 | 44,771,599.0 | +7.68% |
| Mar, 2026 | $53.69 | $46.69 | $7.00 | 61,342,800.0 | -9.72% |
| Feb, 2026 | $54.67 | $46.08 | $8.59 | 46,496,609.0 | +11.36% |
| Jan, 2026 | $48.80 | $45.03 | $3.77 | 67,409,678.0 | -0.32% |
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% |
0.36%
0.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):