Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

American Healthcare REIT, Inc. (AHR)

Compare
28.91
-0.11
(-0.38%)
At close: March 7 at 4:00:02 PM EST
29.51
+0.60
+(2.08%)
After hours: March 7 at 7:51:38 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 7, 202529.0129.5628.6228.9128.912,007,000
Mar 6, 202530.0230.3428.9029.0229.021,391,500
Mar 5, 202530.4030.6629.8630.3830.381,313,900
Mar 4, 202530.5430.8329.8530.5430.542,220,700
Mar 3, 202529.4930.9729.4030.4430.443,049,600
Feb 28, 202528.8430.1428.1929.7929.795,584,100
Feb 27, 202529.6730.3329.6030.1830.183,015,500
Feb 26, 202528.9529.7628.8229.7229.722,326,300
Feb 25, 202527.7928.9327.6828.8728.871,413,000
Feb 24, 202527.3827.9727.2127.7527.751,178,500
Feb 21, 202527.9528.0027.0827.3127.311,507,500
Feb 20, 202527.5127.9127.1727.8727.871,389,800
Feb 19, 202527.8128.2827.5327.6527.651,115,200
Feb 18, 202527.9728.3127.8328.0328.031,033,900
Feb 14, 202528.3128.5628.0128.1428.141,000,200
Feb 13, 202527.4428.5727.2528.4128.411,943,700
Feb 12, 202527.1727.8526.6127.4627.461,348,800
Feb 11, 202528.4328.6727.2527.6227.622,029,400
Feb 10, 202529.2029.2928.4128.5028.501,704,500
Feb 7, 202529.3729.5529.0729.3029.301,043,400
Feb 6, 202529.4229.7928.9529.4029.402,087,900
Feb 5, 202528.8629.5428.8129.3429.341,262,000
Feb 4, 202528.7428.9128.3728.6228.62969,000
Feb 3, 202527.7829.0227.5128.8628.861,395,200
Jan 31, 202528.8028.8728.1428.2928.291,451,500
Jan 30, 202528.7429.0628.4228.7928.791,347,900
Jan 29, 202529.4629.8028.2928.4528.451,236,900
Jan 28, 202529.2029.8729.2029.6329.631,052,300
Jan 27, 202528.7829.6128.7629.3929.391,101,000
Jan 24, 202528.5929.1628.5528.9028.90782,200
Jan 23, 202528.0728.7527.9428.7128.71982,400
Jan 22, 202527.9628.3027.6428.2528.251,205,900
Jan 21, 202528.0228.2627.7227.9327.931,611,300
Jan 17, 202528.7428.8627.8227.9027.901,651,200
Jan 16, 202527.9928.7727.9128.7028.70767,500
Jan 15, 202528.1028.1827.7427.9227.92705,000
Jan 14, 202527.1827.4527.0427.3727.37719,100
Jan 13, 202527.0227.1826.4027.1327.131,235,300
Jan 10, 202527.4527.7526.9327.2227.221,164,400
Jan 8, 202527.4628.3727.3828.3328.331,110,300
Jan 7, 202527.7928.0527.4927.6527.65851,800
Jan 6, 202528.1428.4427.7327.7527.751,102,500
Jan 3, 202527.7928.2727.7928.1728.171,489,400
Jan 2, 202528.4728.4727.3927.7527.751,314,300
Dec 31, 2024 0.25 Dividend
Dec 31, 202428.2128.6128.0828.4228.421,860,300
Dec 30, 202428.2828.4027.8228.3328.081,462,400
Dec 27, 202428.4128.5628.1328.4828.231,435,600
Dec 26, 202428.4528.7328.2028.6328.38781,400
Dec 24, 202428.1828.5528.0128.5228.27618,700
Dec 23, 202427.2928.1527.1928.1027.851,484,300
Dec 20, 202427.0427.9726.6227.7527.5117,109,400
Dec 19, 202427.5427.9927.2127.2126.971,991,900
Dec 18, 202428.3128.9727.2627.3827.141,530,100
Dec 17, 202428.0028.6627.8528.3528.101,649,600
Dec 16, 202428.4328.9128.1728.1727.921,862,200
Dec 13, 202428.1728.5028.0828.4728.221,528,900
Dec 12, 202428.0128.6727.9828.3428.091,901,900
Dec 11, 202427.4628.1727.1428.0727.822,046,100
Dec 10, 202427.9428.4127.6727.8627.612,122,200
Dec 9, 202428.4928.8327.8328.2027.951,777,900
Dec 6, 202428.8429.0228.1628.5528.301,467,900
Dec 5, 202428.6529.0328.4928.8328.581,473,500
Dec 4, 202428.9129.1728.6528.7228.471,258,800
Dec 3, 202428.9429.2028.3528.9028.641,752,300
Dec 2, 202429.3929.5828.6328.9628.702,022,700
Nov 29, 202429.7729.9929.5829.8129.55927,000
Nov 27, 202429.5729.8129.4029.5729.311,044,300
Nov 26, 202428.9429.5228.8429.3629.101,684,200
Nov 25, 202428.7529.1528.6028.9628.7011,481,600
Nov 22, 202428.3128.6828.1828.5828.332,157,100
Nov 21, 202427.6128.6327.4828.3528.101,989,400
Nov 20, 202427.9328.2727.5127.6627.421,930,900
Nov 19, 202427.3328.3427.2028.1027.852,317,600
Nov 18, 202427.3127.7327.0327.4527.211,323,500
Nov 15, 202426.2227.2426.1127.1826.942,176,000
Nov 14, 202426.7826.9726.1126.2225.991,900,600
Nov 13, 202426.4527.7726.1826.8026.562,346,900
Nov 12, 202426.2527.1925.8725.9125.682,239,500
Nov 11, 202426.1926.6425.9026.4726.241,562,600
Nov 8, 202426.2226.6525.7026.0825.851,382,300
Nov 7, 202425.2526.4725.2526.3126.081,658,200
Nov 6, 202426.2526.7224.2125.1524.932,825,200
Nov 5, 202425.5726.0425.2825.8125.581,014,900
Nov 4, 202426.1426.2025.4425.6725.441,417,600
Nov 1, 202426.7326.8026.1426.1725.941,181,600
Oct 31, 202426.6527.2126.4726.6026.371,276,200
Oct 30, 202426.3627.1426.3326.9826.741,310,000
Oct 29, 202425.8726.4125.5326.3626.132,011,500
Oct 28, 202426.0026.2525.9325.9625.731,056,400
Oct 25, 202426.0126.1025.6225.8725.64998,600
Oct 24, 202425.7926.0425.7625.8925.66958,600
Oct 23, 202424.7825.7124.7825.6925.461,281,000
Oct 22, 202424.3725.0524.2524.8924.671,095,600
Oct 21, 202425.1725.2124.5424.5924.37933,900
Oct 18, 202425.2625.5325.0825.2124.991,160,000
Oct 17, 202425.3925.4624.9825.0824.861,391,800
Oct 16, 202424.9625.4524.9625.4125.191,193,200
Oct 15, 202424.7525.1124.7524.9324.711,230,200
Oct 14, 202424.4924.8024.3924.7024.48651,200
Oct 11, 202424.3324.6524.2124.5824.361,354,800
Oct 10, 202424.2224.3623.6624.2023.991,800,900
Oct 9, 202424.7024.7324.1824.3824.161,791,800
Oct 8, 202425.0425.1424.6224.8424.621,228,700
Oct 7, 202424.8825.0524.6224.9424.721,183,200
Oct 4, 202425.1825.2124.7625.0524.831,063,300
Oct 3, 202424.9325.1224.7525.0724.851,174,700
Oct 2, 202425.1325.3624.8425.0824.862,154,200
Oct 1, 202426.0226.1025.2325.3825.162,113,700
Sep 30, 202426.0026.2425.6426.1025.873,853,500
Sep 27, 202426.3526.3925.9426.1225.893,665,900
Sep 26, 202426.4826.5826.0326.1625.932,656,000
Sep 25, 202426.0826.5626.0826.4526.222,095,000
Sep 24, 202426.0226.4125.9526.2025.972,017,600
Sep 23, 202426.1026.7725.6926.0325.808,265,400
Sep 20, 2024 0.25 Dividend
Sep 20, 202425.9026.3225.3825.6825.4512,981,100
Sep 19, 202424.9925.9224.6025.4124.9410,755,400
Sep 18, 202424.2225.1923.6724.5324.072,886,500
Sep 17, 202424.4724.9223.8824.3123.862,363,600
Sep 16, 202424.9325.1024.3224.3823.931,881,600
Sep 13, 202423.8624.6723.8624.5824.121,608,100
Sep 12, 202422.8223.7422.6423.6923.252,198,200
Sep 11, 202422.8123.2522.5522.8722.451,688,000
Sep 10, 202422.4022.9722.3522.9322.501,457,800
Sep 9, 202422.0522.5321.8722.4021.981,697,800
Sep 6, 202422.3022.4521.8822.0521.641,479,200
Sep 5, 202421.9022.6721.8922.0921.682,117,900
Sep 4, 202421.1321.8221.1321.8021.401,375,100
Sep 3, 202420.5621.2520.1521.0920.701,705,100
Aug 30, 202420.5220.9420.4920.9320.541,370,800
Aug 29, 202420.9920.9920.4120.6220.241,856,200
Aug 28, 202420.9321.2920.8720.9920.602,082,500
Aug 27, 202421.0021.4520.7520.9320.544,619,500
Aug 26, 202421.1321.3720.9721.1520.761,748,200
Aug 23, 202420.2821.0120.1921.0120.621,461,600
Aug 22, 202419.5320.2919.5320.2819.902,116,200
Aug 21, 202419.5019.9219.4719.7519.381,406,200
Aug 20, 202419.3420.2119.2619.6819.312,521,900
Aug 19, 202418.9219.3518.9119.1818.821,771,700
Aug 16, 202418.6719.1718.4919.0118.662,649,800
Aug 15, 202418.1418.7018.0118.7018.352,637,600
Aug 14, 202417.7318.1417.6218.0517.711,943,200
Aug 13, 202417.1317.7617.0017.6717.342,081,400
Aug 12, 202416.6417.1416.5417.1416.821,466,100
Aug 9, 202416.6916.7816.4116.7216.411,216,600
Aug 8, 202416.3616.8216.3416.7116.401,788,200
Aug 7, 202416.6317.0316.2916.4316.122,131,800
Aug 6, 202416.3617.0515.8216.6716.365,433,100
Aug 5, 202415.3615.9714.7915.6715.383,297,200
Aug 2, 202415.8916.3315.8816.1415.841,018,600
Aug 1, 202416.1016.3015.9316.0715.77967,000
Jul 31, 202416.4116.5415.9015.9415.64670,500
Jul 30, 202416.4916.6216.3016.4116.11608,600
Jul 29, 202416.6216.7316.4416.4916.18625,900
Jul 26, 202416.6516.9316.5116.6216.31685,000
Jul 25, 202416.4516.8316.4016.5216.21683,400
Jul 24, 202416.6016.7916.4316.4516.14647,800
Jul 23, 202416.6216.7916.5316.6016.291,125,200
Jul 22, 202416.5016.6816.4116.6016.29900,900
Jul 19, 202416.2616.5116.1716.4616.15605,300
Jul 18, 202416.3616.5716.1716.3116.01715,400
Jul 17, 202416.6516.7216.1716.3716.071,318,200
Jul 16, 202416.4216.7116.3316.6316.321,424,700
Jul 15, 202416.1216.5015.9916.2515.95971,600
Jul 12, 202416.0816.2015.9816.0015.70638,100
Jul 11, 202415.7516.1515.7015.9915.69588,900
Jul 10, 202415.5215.5615.2715.5215.23669,400
Jul 9, 202415.5215.6515.4115.4315.141,027,900
Jul 8, 202415.4515.6515.3515.4915.20915,900
Jul 5, 202415.1515.4115.1115.3715.08479,300
Jul 3, 202415.1215.3815.1215.2214.94605,100
Jul 2, 202414.8215.1314.8215.1314.851,075,000
Jul 1, 202414.6314.7814.4014.7614.491,361,900
Jun 28, 202414.4814.6714.3814.6114.3411,954,500
Jun 27, 2024 0.25 Dividend
Jun 27, 202414.6014.7414.3514.4814.212,133,200
Jun 26, 202414.6814.9814.5314.9114.391,541,800
Jun 25, 202414.9214.9514.4714.7614.241,506,000
Jun 24, 202414.8915.0214.8014.9014.381,414,500
Jun 21, 202414.5915.0414.3214.9314.413,654,000
Jun 20, 202414.6214.7214.4814.5414.031,072,000
Jun 18, 202414.8514.9014.6214.6714.161,050,200
Jun 17, 202414.6114.8814.6114.8314.311,086,700
Jun 14, 202414.7514.9614.6514.7214.20498,000
Jun 13, 202414.9415.1014.7814.8514.33956,400
Jun 12, 202415.0815.3414.8814.8814.36526,400
Jun 11, 202414.7515.0014.6814.9214.40713,300
Jun 10, 202414.5914.9414.5914.8414.321,021,600
Jun 7, 202414.5714.7314.5414.6214.11643,300
Jun 6, 202414.8014.8114.6014.6914.18465,200
Jun 5, 202414.9714.9914.7114.8114.29790,500
Jun 4, 202414.7114.9514.5414.9314.411,022,800
Jun 3, 202414.9014.9514.5514.7714.25874,700
May 31, 202414.3714.6814.2114.6614.152,251,400
May 30, 202414.0914.3414.0714.3113.81675,700
May 29, 202414.0014.1813.8914.0713.58801,300
May 28, 202414.1514.3014.0014.0713.581,037,800
May 24, 202413.9514.0113.8314.0013.51715,700
May 23, 202414.1214.1713.6713.8513.36849,900
May 22, 202414.2814.3514.0614.1013.61612,400
May 21, 202414.3614.4714.1914.2013.70619,400
May 20, 202414.4514.6514.3914.4213.91696,300
May 17, 202414.2414.5514.2414.5013.99529,600
May 16, 202414.5114.5914.2714.3313.83773,600
May 15, 202414.3314.5914.1514.5514.041,506,500
May 14, 202414.0014.3113.8614.0013.51724,600
May 13, 202414.1614.2614.0314.0913.60592,100
May 10, 202414.0314.2014.0014.0113.52618,100
May 9, 202413.9414.2613.7814.0513.56892,900
May 8, 202413.9714.0313.7313.7813.30558,900
May 7, 202414.1314.1513.9113.9913.50673,000
May 6, 202413.7914.0113.7314.0013.51540,300
May 3, 202414.1514.1613.7113.7313.25727,600
May 2, 202413.9514.0213.8913.9713.48245,900
May 1, 202413.7914.1213.7013.8813.39954,800
Apr 30, 202413.8614.0113.7313.7313.25229,700
Apr 29, 202413.6814.0113.6813.8713.38426,800
Apr 26, 202413.7013.9213.6113.6813.20317,200
Apr 25, 202413.6013.7113.3513.6913.21300,100
Apr 24, 202413.5813.8113.5813.6913.21412,200
Apr 23, 202413.3113.7213.3113.6213.14733,400
Apr 22, 202413.1913.2713.0213.2512.79404,700
Apr 19, 202413.4213.5613.0313.2112.75868,600
Apr 18, 202413.0513.4512.9213.4212.951,165,100
Apr 17, 202413.0013.2312.9813.0112.55696,700
Apr 16, 202413.1913.2512.8113.0012.54872,800
Apr 15, 202413.6313.6313.2113.2512.79642,400
Apr 12, 202413.1813.6413.0213.6313.151,606,800
Apr 11, 202413.2013.3713.0413.2612.80655,100
Apr 10, 202413.6513.6513.0913.1812.72823,300
Apr 9, 202413.6413.8813.6013.7913.31584,800
Apr 8, 202413.7013.7713.5213.6313.15593,900
Apr 5, 202413.7713.8913.5713.6213.14482,300
Apr 4, 202414.1614.2113.7513.8213.34977,200
Apr 3, 202414.1714.4313.8513.9813.492,321,100
Apr 2, 202414.4314.5914.0414.1013.611,208,600
Apr 1, 202414.9014.9014.3014.4913.982,652,900
Mar 28, 202414.3514.9014.2514.7514.231,381,300
Mar 27, 2024 0.25 Dividend
Mar 27, 202414.3114.6214.2214.3613.86751,000
Mar 26, 202414.8014.8514.2214.4913.741,146,300
Mar 25, 202413.9514.6513.9314.5713.821,410,400
Mar 22, 202414.4214.5813.6913.9313.211,071,400
Mar 21, 202414.1014.3314.0014.1813.45890,400
Mar 20, 202413.8214.0913.7014.0413.31715,800
Mar 19, 202413.8214.1413.7513.9013.18991,800
Mar 18, 202413.5913.8913.5813.8313.12940,200
Mar 15, 202413.7913.9913.5313.5912.895,803,900
Mar 14, 202413.8513.8513.6413.8013.09543,800
Mar 13, 202413.7513.9113.7013.7613.05435,200
Mar 12, 202413.8713.9213.7013.8213.11478,400
Mar 11, 202413.8213.9413.7013.8513.13703,900
Mar 8, 202413.7813.8513.7113.8113.10365,100

Related Tickers

SILA Sila Realty Trust, Inc.
25.46
+1.27%
 
VTR Ventas, Inc.
67.87
+0.27%
 
WELL Welltower Inc.
147.45
-1.02%
 
SBRA Sabra Health Care REIT, Inc.
16.86
+1.75%
 
GMRE Global Medical REIT Inc.
8.94
+1.59%
 
HR Healthcare Realty Trust Incorporated
16.79
+1.70%
 
CTRE CareTrust REIT, Inc.
25.85
+1.33%
 
DOC Healthpeak Properties, Inc.
20.51
+1.89%
 
CHCT Community Healthcare Trust Incorporated
18.49
-0.75%
 
NHI National Health Investors, Inc.
72.92
+1.43%