Stockscreener 앱 받기
45.98
0.50%
0.23
시간 외 거래:
45.98
American Healthcare Reit Inc 주식 (AHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $46.16 | $45.25 | $0.91 | 1,114,148.0 | +0.50% |
| 2025-11-03 | $45.80 | $44.69 | $1.11 | 1,352,703.0 | +0.95% |
| 2025-10-31 | $45.87 | $44.61 | $1.26 | 1,846,541.0 | +0.04% |
| 2025-10-30 | $45.46 | $44.41 | $1.05 | 3,068,664.0 | +1.66% |
| 2025-10-29 | $44.93 | $43.83 | $1.10 | 1,893,567.0 | +1.07% |
| 2025-10-28 | $45.00 | $43.33 | $1.67 | 1,258,949.0 | -0.68% |
| 2025-10-27 | $44.81 | $43.96 | $0.8491 | 1,007,942.0 | +0.18% |
| 2025-10-24 | $44.59 | $43.56 | $1.02 | 1,047,636.0 | +1.86% |
| 2025-10-23 | $43.74 | $42.80 | $0.94 | 975,149.0 | +0.90% |
| 2025-10-22 | $43.12 | $42.16 | $0.96 | 1,358,487.0 | +2.42% |
| 2025-10-21 | $43.52 | $41.67 | $1.84 | 1,093,822.0 | -2.93% |
| 2025-10-20 | $43.74 | $43.08 | $0.66 | 990,944.0 | -0.07% |
| 2025-10-17 | $43.39 | $42.64 | $0.75 | 1,791,371.0 | +2.17% |
| 2025-10-16 | $43.30 | $42.16 | $1.14 | 1,363,864.0 | -0.61% |
| 2025-10-15 | $42.93 | $41.38 | $1.55 | 1,399,334.0 | +2.99% |
| 2025-10-14 | $41.89 | $41.15 | $0.74 | 1,231,464.0 | +0.48% |
| 2025-10-13 | $41.30 | $40.30 | $1.00 | 805,546.0 | +1.80% |
| 2025-10-10 | $40.76 | $40.20 | $0.56 | 885,369.0 | +0.05% |
| 2025-10-09 | $40.67 | $40.00 | $0.67 | 1,171,535.0 | +0.90% |
| 2025-10-08 | $41.31 | $40.03 | $1.28 | 1,291,711.0 | -2.12% |
| 2025-10-07 | $41.40 | $40.86 | $0.54 | 1,167,418.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $46.16 | $44.69 | $1.47 | 3,580,999.0 | +1.46% |
| 2025-10 | $45.87 | $40.00 | $5.87 | 31,072,095.0 | +7.88% |
| 2025-09 | $43.52 | $41.57 | $1.95 | 31,805,014.0 | -1.82% |
| 2025-08 | $43.14 | $38.68 | $4.46 | 33,152,200.0 | +10.74% |
| 2025-07 | $39.06 | $35.54 | $3.52 | 23,209,662.0 | +5.17% |
| 2025-06 | $36.96 | $34.03 | $2.93 | 39,649,742.0 | +5.15% |
| 2025-05 | $35.97 | $31.55 | $4.42 | 36,055,005.0 | +8.24% |
| 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% |
0.23%
0.11%
자본화:
|
볼륨(24시간):