Stockscreener 앱 받기
47.63
0.02%
0.01
시간 외 거래:
47.63
American Healthcare Reit Inc 주식 (AHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-17 | $48.27 | $47.22 | $1.05 | 2,042,475.0 | +0.02% |
| 2025-12-16 | $48.05 | $47.09 | $0.96 | 2,959,336.0 | +0.89% |
| 2025-12-15 | $48.23 | $46.88 | $1.35 | 2,644,097.0 | -0.11% |
| 2025-12-12 | $47.31 | $46.27 | $1.04 | 2,161,910.0 | +1.18% |
| 2025-12-11 | $48.45 | $46.01 | $2.44 | 3,469,596.0 | -2.95% |
| 2025-12-10 | $49.50 | $48.06 | $1.44 | 1,942,731.0 | -2.67% |
| 2025-12-09 | $50.80 | $49.31 | $1.49 | 1,897,572.0 | -0.80% |
| 2025-12-08 | $50.58 | $49.60 | $0.9796 | 2,017,181.0 | -0.54% |
| 2025-12-05 | $50.32 | $49.61 | $0.71 | 1,330,272.0 | +0.28% |
| 2025-12-04 | $51.02 | $49.87 | $1.15 | 1,903,876.0 | -0.68% |
| 2025-12-03 | $50.55 | $49.68 | $0.875 | 2,101,724.0 | -0.26% |
| 2025-12-02 | $50.89 | $50.16 | $0.73 | 1,441,256.0 | +0.02% |
| 2025-12-01 | $50.71 | $50.10 | $0.61 | 1,607,193.0 | -0.69% |
| 2025-11-28 | $50.91 | $50.27 | $0.64 | 763,543.0 | +0.55% |
| 2025-11-26 | $50.66 | $48.90 | $1.76 | 2,434,574.0 | +3.50% |
| 2025-11-25 | $49.15 | $48.20 | $0.95 | 1,914,246.0 | -0.02% |
| 2025-11-24 | $48.98 | $48.00 | $0.9755 | 3,252,688.0 | +1.67% |
| 2025-11-21 | $48.28 | $47.29 | $0.99 | 7,083,609.0 | -2.50% |
| 2025-11-20 | $50.80 | $49.12 | $1.67 | 1,608,590.0 | -0.53% |
| 2025-11-19 | $50.15 | $49.04 | $1.11 | 1,248,972.0 | +0.67% |
| 2025-11-18 | $49.78 | $47.69 | $2.09 | 1,951,517.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $51.02 | $46.01 | $5.01 | 29,561,694.0 | -6.20% |
| 2025-11 | $50.91 | $44.69 | $6.22 | 42,737,191.0 | +12.05% |
| 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% |
0.06%
자본화:
|
볼륨(24시간):