Get the Stockscreener App
41.49
0.48%
0.20
After Hours:
41.49
American Healthcare Reit Inc Stock (AHR) Price History
The historical daily chart and data for American Healthcare Reit Inc stock (AHR), show that the latest closing stock price as of October 14, 2025, is $41.49.
- American Healthcare Reit Inc all-time high stock price is $43.52, occurred on September 10, 2025.
- The lowest American Healthcare Reit Inc stock price recorded was $12.81 on April 16, 2024. Since then, American Healthcare Reit Inc's stock price has risen over 223.89% to $41.49 now.
- The 52-week high stock price for AHR is $43.52, representing a 4.89% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for AHR is $24.21, indicating a -41.66% decrease from the current share price, occurred on November 06, 2024.
The table below shows more information about AHR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2025 | $41.89 | $41.15 | $0.74 | 1,231,464.0 | +0.48% |
| Oct 13, 2025 | $41.30 | $40.30 | $1.00 | 805,546.0 | +1.80% |
| Oct 10, 2025 | $40.76 | $40.20 | $0.56 | 885,369.0 | +0.05% |
| Oct 09, 2025 | $40.67 | $40.00 | $0.67 | 1,171,535.0 | +0.90% |
| Oct 08, 2025 | $41.31 | $40.03 | $1.28 | 1,291,711.0 | -2.12% |
| Oct 07, 2025 | $41.40 | $40.86 | $0.54 | 1,167,418.0 | +0.12% |
| Oct 06, 2025 | $41.37 | $40.29 | $1.08 | 1,920,407.0 | +0.24% |
| Oct 03, 2025 | $41.62 | $40.83 | $0.80 | 1,037,553.0 | -1.02% |
| Oct 02, 2025 | $41.78 | $40.75 | $1.03 | 1,371,922.0 | -1.48% |
| Oct 01, 2025 | $42.12 | $41.66 | $0.455 | 1,092,900.0 | -0.17% |
| Sep 30, 2025 | $42.05 | $41.59 | $0.465 | 1,448,948.0 | +0.53% |
| Sep 29, 2025 | $42.47 | $41.74 | $0.722 | 925,843.0 | -0.85% |
| Sep 26, 2025 | $42.33 | $41.57 | $0.76 | 1,315,069.0 | +1.05% |
| Sep 25, 2025 | $42.40 | $41.65 | $0.75 | 1,002,943.0 | -0.90% |
| Sep 24, 2025 | $42.85 | $41.99 | $0.865 | 957,091.0 | -1.93% |
| Sep 23, 2025 | $43.17 | $42.01 | $1.16 | 1,987,617.0 | +1.92% |
| Sep 22, 2025 | $42.28 | $41.77 | $0.505 | 1,167,492.0 | -0.26% |
| Sep 19, 2025 | $42.71 | $42.13 | $0.58 | 4,056,465.0 | -0.98% |
| Sep 18, 2025 | $43.05 | $41.83 | $1.22 | 1,360,661.0 | +1.43% |
| Sep 17, 2025 | $42.70 | $42.02 | $0.68 | 1,545,273.0 | -0.59% |
| Sep 16, 2025 | $42.88 | $42.24 | $0.635 | 1,570,908.0 | -1.12% |
American Healthcare Reit Inc Stock (AHR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of American Healthcare Reit Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AHR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of American Healthcare Reit Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
American Healthcare Reit Inc Stock (AHR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $42.12 | $40.00 | $2.12 | 13,207,289.0 | -1.24% |
| Sep, 2025 | $43.52 | $41.57 | $1.95 | 31,805,014.0 | -1.82% |
| Aug, 2025 | $43.14 | $38.68 | $4.46 | 33,152,200.0 | +10.74% |
| Jul, 2025 | $39.06 | $35.54 | $3.52 | 23,209,662.0 | +5.17% |
| Jun, 2025 | $36.96 | $34.03 | $2.93 | 39,649,742.0 | +5.15% |
| May, 2025 | $35.97 | $31.55 | $4.42 | 36,055,005.0 | +8.24% |
| Apr, 2025 | $32.39 | $26.48 | $5.91 | 32,936,223.0 | +6.53% |
| Mar, 2025 | $30.96 | $27.65 | $3.32 | 44,252,015.0 | +1.71% |
| Feb, 2025 | $30.34 | $26.61 | $3.72 | 32,506,321.0 | +5.30% |
| Jan, 2025 | $29.87 | $26.40 | $3.47 | 21,943,328.0 | -0.46% |
American Healthcare Reit Inc Stock (AHR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.59 | $26.62 | $2.96 | 43,527,681.0 | -4.96% |
| Nov, 2024 | $29.99 | $24.21 | $5.78 | 43,393,691.0 | +12.07% |
| Oct, 2024 | $27.21 | $23.66 | $3.55 | 30,060,498.0 | +1.92% |
| Sep, 2024 | $26.77 | $20.15 | $6.62 | 67,304,526.0 | +24.70% |
| Aug, 2024 | $21.45 | $14.79 | $6.66 | 47,031,610.0 | +31.30% |
| Jul, 2024 | $16.93 | $14.40 | $2.53 | 16,735,861.0 | +9.10% |
| Jun, 2024 | $15.34 | $14.32 | $1.02 | 31,796,033.0 | -0.34% |
| May, 2024 | $14.68 | $13.67 | $1.01 | 17,270,945.0 | +6.77% |
| Apr, 2024 | $14.90 | $12.81 | $2.09 | 18,365,366.0 | -6.92% |
| Mar, 2024 | $14.90 | $13.48 | $1.42 | 19,692,008.0 | +7.90% |
| Feb, 2024 | $14.56 | $12.95 | $1.61 | 12,297,578.0 | +0.00% |
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):