NYSE - Delayed Quote USD

American Healthcare REIT, Inc. (AHR)

14.50 +0.17 (+1.19%)
At close: May 17 at 4:00 PM EDT
14.94 +0.44 (+3.03%)
After hours: May 17 at 7:44 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 14.24 14.55 14.24 14.50 14.50 529,600
May 16, 2024 14.51 14.59 14.27 14.33 14.33 773,600
May 15, 2024 14.33 14.59 14.15 14.55 14.55 1,506,500
May 14, 2024 14.00 14.31 13.86 14.00 14.00 724,600
May 13, 2024 14.16 14.26 14.03 14.09 14.09 592,100
May 10, 2024 14.03 14.20 14.00 14.01 14.01 618,100
May 9, 2024 13.94 14.26 13.78 14.05 14.05 892,900
May 8, 2024 13.97 14.03 13.73 13.78 13.78 558,900
May 7, 2024 14.13 14.15 13.91 13.99 13.99 673,000
May 6, 2024 13.79 14.01 13.73 14.00 14.00 540,300
May 3, 2024 14.15 14.16 13.71 13.73 13.73 727,600
May 2, 2024 13.95 14.02 13.89 13.97 13.97 245,900
May 1, 2024 13.79 14.12 13.70 13.88 13.88 954,800
Apr 30, 2024 13.86 14.01 13.73 13.73 13.73 229,700
Apr 29, 2024 13.68 14.01 13.68 13.87 13.87 426,800
Apr 26, 2024 13.70 13.92 13.61 13.68 13.68 317,200
Apr 25, 2024 13.60 13.71 13.35 13.69 13.69 300,100
Apr 24, 2024 13.58 13.81 13.58 13.69 13.69 412,200
Apr 23, 2024 13.31 13.72 13.31 13.62 13.62 733,400
Apr 22, 2024 13.19 13.27 13.02 13.25 13.25 404,700
Apr 19, 2024 13.42 13.56 13.03 13.21 13.21 868,600
Apr 18, 2024 13.05 13.45 12.92 13.42 13.42 1,165,100
Apr 17, 2024 13.00 13.23 12.98 13.01 13.01 696,700
Apr 16, 2024 13.19 13.25 12.81 13.00 13.00 872,800
Apr 15, 2024 13.63 13.63 13.21 13.25 13.25 642,400
Apr 12, 2024 13.18 13.64 13.02 13.63 13.63 1,606,800
Apr 11, 2024 13.20 13.37 13.04 13.26 13.26 655,100
Apr 10, 2024 13.65 13.65 13.09 13.18 13.18 823,300
Apr 9, 2024 13.64 13.88 13.60 13.79 13.79 584,800
Apr 8, 2024 13.70 13.77 13.52 13.63 13.63 593,900
Apr 5, 2024 13.77 13.89 13.57 13.62 13.62 482,300
Apr 4, 2024 14.16 14.21 13.75 13.82 13.82 977,200
Apr 3, 2024 14.17 14.43 13.85 13.98 13.98 2,321,100
Apr 2, 2024 14.43 14.59 14.04 14.10 14.10 1,208,600
Apr 1, 2024 14.90 14.90 14.30 14.49 14.49 2,652,900
Mar 28, 2024 14.35 14.90 14.25 14.75 14.75 1,381,300
Mar 27, 2024 0.25 Dividend
Mar 27, 2024 14.31 14.62 14.22 14.36 14.36 751,000
Mar 26, 2024 14.80 14.85 14.22 14.49 14.24 1,146,300
Mar 25, 2024 13.95 14.65 13.93 14.57 14.32 1,410,400
Mar 22, 2024 14.42 14.58 13.69 13.93 13.69 1,071,400
Mar 21, 2024 14.10 14.33 14.00 14.18 13.94 890,400
Mar 20, 2024 13.82 14.09 13.70 14.04 13.80 715,800
Mar 19, 2024 13.82 14.14 13.75 13.90 13.66 991,800
Mar 18, 2024 13.59 13.89 13.58 13.83 13.59 940,200
Mar 15, 2024 13.79 13.99 13.53 13.59 13.36 5,803,900
Mar 14, 2024 13.85 13.85 13.64 13.80 13.56 543,800
Mar 13, 2024 13.75 13.91 13.70 13.76 13.52 435,200
Mar 12, 2024 13.87 13.92 13.70 13.82 13.58 478,400
Mar 11, 2024 13.82 13.94 13.70 13.85 13.61 703,900
Mar 8, 2024 13.78 13.85 13.71 13.81 13.57 365,100
Mar 7, 2024 13.84 14.00 13.73 13.80 13.56 327,900
Mar 6, 2024 13.85 14.05 13.67 13.75 13.51 442,500
Mar 5, 2024 13.80 14.01 13.60 13.79 13.55 364,300
Mar 4, 2024 13.61 13.81 13.50 13.75 13.51 369,200
Mar 1, 2024 13.62 14.01 13.48 13.68 13.44 559,800
Feb 29, 2024 13.70 13.78 13.50 13.67 13.43 496,200
Feb 28, 2024 13.58 13.99 13.45 13.64 13.40 184,100
Feb 27, 2024 13.26 13.98 13.26 13.55 13.32 922,000
Feb 26, 2024 13.46 13.62 13.25 13.26 13.03 248,400
Feb 23, 2024 13.55 13.80 13.51 13.60 13.37 514,500
Feb 22, 2024 13.35 13.66 13.00 13.55 13.32 888,800
Feb 21, 2024 13.41 13.56 13.25 13.40 13.17 194,200
Feb 20, 2024 13.75 13.89 13.36 13.41 13.18 524,200
Feb 16, 2024 13.50 14.00 13.46 13.87 13.63 203,600
Feb 15, 2024 13.76 13.85 13.35 13.64 13.40 479,400
Feb 14, 2024 13.40 13.90 13.25 13.76 13.52 1,157,600
Feb 13, 2024 13.15 13.56 13.01 13.35 13.12 1,631,700
Feb 12, 2024 13.95 14.56 13.10 13.15 12.92 1,161,200
Feb 9, 2024 13.01 13.45 12.95 13.12 12.89 2,062,100
Feb 8, 2024 13.02 13.24 13.00 13.06 12.83 1,630,300
Feb 7, 2024 12.85 13.26 12.63 13.22 12.99 12,732,800

Related Tickers

CHCT Community Healthcare Trust Incorporated
24.19
+0.58%
 
CTRE CareTrust REIT, Inc.
25.08
+0.84%
 
HR Healthcare Realty Trust Incorporated
15.87
-1.18%
 
SBRA Sabra Health Care REIT, Inc.
14.33
+1.06%
 
GMRE-PA Global Medical REIT Inc.
24.85
+0.45%
 
GMRE Global Medical REIT Inc.
8.90
+0.11%
 
UHT Universal Health Realty Income Trust
37.32
-0.85%
 
VTR Ventas, Inc.
48.91
+0.41%
 
DOC Healthpeak Properties, Inc.
19.89
-0.40%
 
NHI National Health Investors, Inc.
66.51
-0.20%