Stockscreener 앱 받기
32.64
0.64%
0.11
American Healthcare Reit Inc 주식 (AHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $32.80 | $32.28 | $0.52 | 25,773.0 | +0.18% |
| 2025-05-06 | $32.82 | $31.94 | $0.88 | 982,828.0 | +0.37% |
| 2025-05-05 | $32.66 | $32.02 | $0.65 | 1,144,916.0 | -0.43% |
| 2025-05-02 | $32.59 | $31.63 | $0.9625 | 1,525,634.0 | +2.33% |
| 2025-05-01 | $32.37 | $31.55 | $0.82 | 1,508,848.0 | -1.46% |
| 2025-04-30 | $32.39 | $31.30 | $1.09 | 1,315,864.0 | +1.03% |
| 2025-04-29 | $32.29 | $31.13 | $1.16 | 1,762,537.0 | +1.14% |
| 2025-04-28 | $31.65 | $31.10 | $0.55 | 1,434,724.0 | +1.54% |
| 2025-04-25 | $31.22 | $30.72 | $0.50 | 573,379.0 | +0.10% |
| 2025-04-24 | $31.32 | $30.06 | $1.26 | 1,821,073.0 | +2.20% |
| 2025-04-23 | $30.75 | $30.14 | $0.605 | 1,040,803.0 | +0.80% |
| 2025-04-22 | $30.38 | $29.76 | $0.62 | 962,293.0 | +1.99% |
| 2025-04-21 | $30.59 | $29.16 | $1.43 | 1,026,741.0 | -3.36% |
| 2025-04-17 | $30.92 | $30.30 | $0.6135 | 961,892.0 | +0.96% |
| 2025-04-16 | $30.57 | $29.81 | $0.76 | 1,183,998.0 | -0.07% |
| 2025-04-15 | $30.45 | $29.91 | $0.535 | 980,393.0 | +1.40% |
| 2025-04-14 | $30.02 | $29.01 | $1.01 | 1,122,840.0 | +2.22% |
| 2025-04-11 | $29.32 | $28.18 | $1.14 | 1,360,022.0 | +1.07% |
| 2025-04-10 | $29.24 | $27.94 | $1.30 | 1,237,364.0 | -0.45% |
| 2025-04-09 | $29.29 | $26.48 | $2.81 | 2,474,694.0 | +6.48% |
| 2025-04-08 | $28.38 | $26.76 | $1.62 | 2,485,097.0 | -1.55% |
American Healthcare Reit Inc 주식 (AHR) 연도별 가격 이력
이 심층 분석에서는 American Healthcare Reit Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American Healthcare Reit Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American Healthcare Reit Inc 주식 (AHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $32.82 | $31.55 | $1.27 | 5,187,999.0 | +0.96% |
| 2025-04 | $32.39 | $26.48 | $5.91 | 32,936,223.0 | +6.53% |
| 2025-03 | $30.96 | $27.65 | $3.32 | 44,252,015.0 | +1.71% |
| 2025-02 | $30.34 | $26.61 | $3.72 | 32,506,321.0 | +5.30% |
| 2025-01 | $29.87 | $26.40 | $3.47 | 21,943,328.0 | -0.46% |
American Healthcare Reit Inc 주식 (AHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.59 | $26.62 | $2.96 | 43,527,681.0 | -4.96% |
| 2024-11 | $29.99 | $24.21 | $5.78 | 43,393,691.0 | +12.07% |
| 2024-10 | $27.21 | $23.66 | $3.55 | 30,060,498.0 | +1.92% |
| 2024-09 | $26.77 | $20.15 | $6.62 | 67,304,526.0 | +24.70% |
| 2024-08 | $21.45 | $14.79 | $6.66 | 47,031,610.0 | +31.30% |
| 2024-07 | $16.93 | $14.40 | $2.53 | 16,735,861.0 | +9.10% |
| 2024-06 | $15.34 | $14.32 | $1.02 | 31,796,033.0 | -0.34% |
| 2024-05 | $14.68 | $13.67 | $1.01 | 17,270,945.0 | +6.77% |
| 2024-04 | $14.90 | $12.81 | $2.09 | 18,365,366.0 | -6.92% |
| 2024-03 | $14.90 | $13.48 | $1.42 | 19,692,008.0 | +7.90% |
| 2024-02 | $14.56 | $12.95 | $1.61 | 12,297,578.0 | +0.00% |
0.00%
0.71%
자본화:
|
볼륨(24시간):