American Healthcare REIT, Inc.AHRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $48.09 | $48.42 | $47.47 | $48.01 | 2.09M |
| 1/15/2026 | $47.84 | $48.54 | $47.66 | $47.98 | 2.02M |
| 1/14/2026 | $47.75 | $48.00 | $46.97 | $47.66 | 1.13M |
| 1/13/2026 | $47.54 | $48.32 | $47.01 | $47.74 | 1.35M |
| 1/12/2026 | $47.21 | $48.07 | $47.19 | $47.54 | 1.12M |
| 1/9/2026 | $47.14 | $48.60 | $47.14 | $47.28 | 1.26M |
| 1/8/2026 | $47.14 | $47.60 | $46.57 | $47.34 | 1.88M |
| 1/7/2026 | $47.35 | $47.85 | $46.95 | $47.35 | 1.45M |
| 1/6/2026 | $46.37 | $47.16 | $45.84 | $47.11 | 2.67M |
| 1/5/2026 | $47.27 | $47.27 | $45.03 | $46.71 | 2.09M |
| 1/2/2026 | $46.83 | $47.31 | $45.82 | $47.24 | 1.63M |
| 12/31/2025 | $47.72 | $47.90 | $46.87 | $47.06 | 1.47M |
| 12/30/2025 | $48.47 | $48.47 | $47.58 | $47.74 | 1.09M |
| 12/29/2025 | $48.16 | $48.49 | $47.77 | $48.30 | 852,835 |
| 12/26/2025 | $48.50 | $48.54 | $47.66 | $47.95 | 632,007 |
| 12/24/2025 | $48.39 | $48.53 | $48.00 | $48.40 | 510,500 |
| 12/23/2025 | $48.51 | $48.67 | $47.98 | $48.35 | 1.44M |
| 12/22/2025 | $48.01 | $48.72 | $47.63 | $48.50 | 1.63M |
| 12/19/2025 | $47.56 | $48.77 | $47.39 | $48.13 | 5.08M |
| 12/18/2025 | $48.02 | $48.45 | $47.64 | $47.67 | 2.00M |
| 12/17/2025 | $47.66 | $48.27 | $47.22 | $47.63 | 2.04M |
| 12/16/2025 | $47.50 | $48.05 | $47.09 | $47.62 | 3.14M |
| 12/15/2025 | $47.28 | $48.23 | $46.88 | $47.20 | 2.73M |
| 12/12/2025 | $46.54 | $47.31 | $46.27 | $47.25 | 2.57M |
| 12/11/2025 | $48.40 | $48.45 | $46.01 | $46.70 | 3.47M |
| 12/10/2025 | $49.36 | $49.50 | $48.06 | $48.12 | 1.93M |
| 12/9/2025 | $50.22 | $50.80 | $49.31 | $49.44 | 1.90M |
| 12/8/2025 | $50.32 | $50.58 | $49.60 | $49.84 | 2.02M |
| 12/5/2025 | $49.85 | $50.32 | $49.61 | $50.11 | 1.33M |
| 12/4/2025 | $50.18 | $51.02 | $49.87 | $49.97 | 1.92M |
| 12/3/2025 | $50.43 | $50.56 | $49.68 | $50.31 | 2.11M |
| 12/2/2025 | $50.75 | $50.89 | $50.16 | $50.44 | 1.44M |
| 12/1/2025 | $50.25 | $50.71 | $50.10 | $50.43 | 1.61M |
| 11/28/2025 | $50.61 | $50.91 | $50.27 | $50.78 | 763,543 |
| 11/26/2025 | $49.00 | $50.66 | $48.90 | $50.50 | 2.43M |
| 11/25/2025 | $48.70 | $49.15 | $48.20 | $48.79 | 1.91M |
| 11/24/2025 | $48.35 | $48.98 | $48.00 | $48.80 | 3.30M |
| 11/21/2025 | $47.76 | $48.28 | $47.29 | $48.00 | 7.08M |
| 11/20/2025 | $49.90 | $50.80 | $49.13 | $49.23 | 1.62M |
| 11/19/2025 | $49.12 | $50.15 | $49.04 | $49.49 | 1.25M |
| 11/18/2025 | $48.06 | $49.78 | $47.69 | $49.16 | 1.95M |
| 11/17/2025 | $48.60 | $48.86 | $47.77 | $47.91 | 2.30M |
| 11/14/2025 | $48.13 | $48.92 | $47.78 | $48.32 | 2.62M |
| 11/13/2025 | $47.83 | $48.43 | $47.34 | $48.24 | 2.02M |
| 11/12/2025 | $49.03 | $50.00 | $47.70 | $47.87 | 1.97M |
| 11/11/2025 | $49.41 | $49.62 | $48.95 | $49.17 | 2.12M |
| 11/10/2025 | $49.62 | $50.51 | $49.26 | $49.34 | 2.45M |
| 11/7/2025 | $48.47 | $50.00 | $47.51 | $49.42 | 2.88M |
| 11/6/2025 | $46.78 | $48.21 | $46.78 | $47.92 | 2.41M |
| 11/5/2025 | $46.23 | $47.18 | $45.72 | $47.09 | 1.67M |
| 11/4/2025 | $45.54 | $46.16 | $45.25 | $45.98 | 1.11M |
| 11/3/2025 | $44.98 | $45.80 | $44.69 | $45.75 | 1.35M |
| 10/31/2025 | $45.12 | $45.87 | $44.61 | $45.32 | 1.85M |
| 10/30/2025 | $44.41 | $45.46 | $44.41 | $45.30 | 3.11M |
| 10/29/2025 | $43.85 | $44.93 | $43.83 | $44.56 | 1.89M |
| 10/28/2025 | $44.97 | $45.00 | $43.33 | $44.09 | 1.26M |
| 10/27/2025 | $44.33 | $44.81 | $43.96 | $44.39 | 1.01M |
| 10/24/2025 | $43.73 | $44.59 | $43.56 | $44.31 | 1.05M |
| 10/23/2025 | $43.15 | $43.74 | $42.80 | $43.50 | 975,200 |
| 10/22/2025 | $42.26 | $43.12 | $42.16 | $43.11 | 1.36M |
| 10/21/2025 | $43.48 | $43.52 | $41.67 | $42.09 | 1.09M |
| 10/20/2025 | $43.66 | $43.74 | $43.08 | $43.36 | 991,019 |