38.01
price down icon0.16%   -0.06
after-market After Hours: 37.69 -0.32 -0.84%
loading

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 July 30, 2025, is $38.01.
  • American Healthcare Reit Inc all-time high stock price is $38.47, occurred on July 24, 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 196.72% to $38.01 now.
  • The 52-week high stock price for AHR is $38.47, representing a 1.21% increase from the current share price, occurred on July 24, 2025.
  • The 52-week low stock price for AHR is $14.79, indicating a -61.09% decrease from the current share price, occurred on August 05, 2024.
The table below shows more information about AHR historical price data:
Date High Low High - Low Volume % Change
Jul 30, 2025 $39.06 $37.66 $1.41 1,147,178.0 -0.16%
Jul 29, 2025 $38.20 $37.28 $0.9146 1,321,198.0 +2.86%
Jul 28, 2025 $37.55 $36.73 $0.8154 937,747.0 -0.91%
Jul 25, 2025 $37.89 $37.33 $0.5551 810,796.0 -1.35%
Jul 24, 2025 $38.47 $37.71 $0.76 791,206.0 -0.63%
Jul 23, 2025 $38.16 $37.73 $0.43 531,063.0 +0.55%
Jul 22, 2025 $38.01 $37.56 $0.45 1,216,830.0 +0.11%
Jul 21, 2025 $38.24 $37.59 $0.65 982,201.0 +0.05%
Jul 18, 2025 $38.12 $37.38 $0.7381 953,634.0 +1.53%
Jul 17, 2025 $37.48 $37.08 $0.40 837,220.0 -0.19%
Jul 16, 2025 $37.57 $37.10 $0.47 871,341.0 +0.65%
Jul 15, 2025 $37.69 $36.99 $0.6999 887,598.0 -1.33%
Jul 14, 2025 $37.62 $36.80 $0.8167 820,779.0 +2.56%
Jul 11, 2025 $36.74 $35.75 $0.9909 1,419,153.0 +1.22%
Jul 10, 2025 $36.36 $35.70 $0.66 925,178.0 +0.47%
Jul 09, 2025 $36.26 $35.54 $0.7199 1,151,982.0 +0.95%
Jul 08, 2025 $36.77 $35.55 $1.22 1,509,268.0 -3.04%
Jul 07, 2025 $37.53 $36.58 $0.95 1,419,054.0 -0.67%
Jul 03, 2025 $37.25 $36.22 $1.03 614,511.0 +1.95%
Jul 02, 2025 $36.53 $35.70 $0.835 1,048,798.0 +0.39%
Jul 01, 2025 $36.85 $35.71 $1.14 1,897,548.0 -1.42%

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
Jul, 2025 $39.06 $35.54 $3.52 23,241,461.0 +3.46%
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%
$31.49
price up icon 0.83%
reit_healthcare_facilities HR
$15.56
price down icon 1.77%
$17.96
price down icon 1.10%
reit_healthcare_facilities NHI
$69.72
price down icon 2.26%
reit_healthcare_facilities MPW
$4.13
price down icon 2.13%
Cap:     |  Volume (24h):