Get the Stockscreener App
49.17
0.34%
-0.17
Pre-market:
49.99
0.82
+1.67%
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 November 11, 2025, is $49.17.
- American Healthcare Reit Inc all-time high stock price is $50.51, occurred on November 10, 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 283.84% to $49.17 now.
- The 52-week high stock price for AHR is $50.51, representing a 2.73% increase from the current share price, occurred on November 10, 2025.
- The 52-week low stock price for AHR is $26.11, indicating a -46.90% decrease from the current share price, occurred on November 14, 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 |
|---|---|---|---|---|---|
| Nov 11, 2025 | $49.62 | $48.95 | $0.665 | 1,988,147.0 | -0.34% |
| Nov 10, 2025 | $50.51 | $49.26 | $1.25 | 2,315,169.0 | -0.16% |
| Nov 07, 2025 | $50.00 | $47.51 | $2.49 | 2,873,205.0 | +3.13% |
| Nov 06, 2025 | $48.21 | $46.78 | $1.43 | 2,406,383.0 | +1.76% |
| Nov 05, 2025 | $47.18 | $45.72 | $1.46 | 1,666,636.0 | +2.41% |
| Nov 04, 2025 | $46.16 | $45.25 | $0.91 | 1,114,148.0 | +0.50% |
| Nov 03, 2025 | $45.80 | $44.69 | $1.11 | 1,352,703.0 | +0.95% |
| Oct 31, 2025 | $45.87 | $44.61 | $1.26 | 1,846,541.0 | +0.04% |
| Oct 30, 2025 | $45.46 | $44.41 | $1.05 | 3,068,664.0 | +1.66% |
| Oct 29, 2025 | $44.93 | $43.83 | $1.10 | 1,893,567.0 | +1.07% |
| Oct 28, 2025 | $45.00 | $43.33 | $1.67 | 1,258,949.0 | -0.68% |
| Oct 27, 2025 | $44.81 | $43.96 | $0.8491 | 1,007,942.0 | +0.18% |
| Oct 24, 2025 | $44.59 | $43.56 | $1.02 | 1,047,636.0 | +1.86% |
| Oct 23, 2025 | $43.74 | $42.80 | $0.94 | 975,149.0 | +0.90% |
| Oct 22, 2025 | $43.12 | $42.16 | $0.96 | 1,358,487.0 | +2.42% |
| Oct 21, 2025 | $43.52 | $41.67 | $1.84 | 1,093,822.0 | -2.93% |
| Oct 20, 2025 | $43.74 | $43.08 | $0.66 | 990,944.0 | -0.07% |
| Oct 17, 2025 | $43.39 | $42.64 | $0.75 | 1,791,371.0 | +2.17% |
| Oct 16, 2025 | $43.30 | $42.16 | $1.14 | 1,363,864.0 | -0.61% |
| Oct 15, 2025 | $42.93 | $41.38 | $1.55 | 1,399,334.0 | +2.99% |
| Oct 14, 2025 | $41.89 | $41.15 | $0.74 | 1,231,464.0 | +0.48% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $50.51 | $44.69 | $5.82 | 15,704,538.0 | +8.50% |
| 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% |
0.41%
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):