Free Trial

American Healthcare REIT (AHR) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free AHR Stock Alerts
$14.50
+0.17 (+1.19%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

American Healthcare REIT Stock Price Performance

5 Day
Performance
+3.57%
1 Month
Performance
+9.72%
3 Month
Performance
+4.54%
Receive AHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

AHR Stock Chart for Sunday, May, 19, 2024

AHR Chart by TradingView

American Healthcare REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$14.31$14.50
+1.36%		$14.55$14.24529,613 shs$1.91 billion
05/16/2024$14.55$14.31
-1.68%		$14.59$14.28773,649 shs$1.88 billion
05/15/2024$14.00$14.55
+3.93%		$14.59$14.151.51 million shs$1.91 billion
05/14/2024$14.09$14.00
-0.60%		$14.31$13.86724,426 shs$1.84 billion
05/13/2024$14.01$14.09
+0.54%		$14.26$14.03592,119 shs$1.85 billion
05/10/2024$14.05$14.01
-0.28%		$14.20$14.00618,077 shs$1.84 billion
05/09/2024$13.78$14.05
+1.96%		$14.26$13.78892,854 shs$1.85 billion
05/08/2024$13.99$13.78
-1.50%		$14.03$13.73558,850 shs$1.81 billion
05/07/2024$14.00$13.99
-0.04%		$14.15$13.92672,769 shs$1.84 billion
05/06/2024$13.73$14.00
+1.93%		$14.00$13.73540,319 shs$1.84 billion
05/03/2024$13.97$13.72
-1.79%		$14.17$13.71727,640 shs$1.81 billion
05/02/2024$13.88$13.97
+0.65%		$14.02$13.89245,675 shs$1.84 billion
05/01/2024$13.73$13.88
+1.09%		$14.12$13.70954,825 shs$1.83 billion
04/30/2024$13.87$13.73
-1.01%		$14.01$13.73229,712 shs$1.81 billion
04/29/2024$13.68$13.87
+1.39%		$14.01$13.81426,820 shs$1.83 billion
04/26/2024$13.69$13.68
-0.07%		$13.92$13.61317,233 shs$1.80 billion
04/25/2024$13.70$13.69
-0.04%		$13.71$13.35300,079 shs$1.80 billion
04/24/2024$13.62$13.70
+0.59%		$13.81$13.59371,655 shs$1.80 billion
04/23/2024$13.24$13.62
+2.83%		$13.72$13.32733,387 shs$1.79 billion
04/22/2024$13.21$13.24
+0.23%		$13.27$13.02404,716 shs$1.74 billion
04/19/2024$13.42$13.22
-1.53%		$13.56$13.04868,563 shs$1.74 billion
04/18/2024$13.01$13.42
+3.19%		$13.46$12.921.16 million shs$1.77 billion
04/17/2024$12.99$13.01
+0.12%		$13.23$12.98696,741 shs$1.71 billion
04/16/2024$13.26$12.99
-2.04%		$13.25$12.81872,787 shs$1.71 billion
04/15/2024$13.63$13.26
-2.71%		$13.60$13.21642,443 shs$1.74 billion
04/12/2024$13.26$13.62
+2.71%		$13.64$13.021.61 million shs$1.79 billion
04/11/2024$13.19$13.26
+0.53%		$13.37$13.04654,895 shs$1.74 billion
04/10/2024$13.77$13.19
-4.21%		$13.70$13.09823,271 shs$1.74 billion
04/09/2024$13.60$13.77
+1.25%		$13.88$13.60584,808 shs$1.81 billion
04/08/2024$13.62$13.60
-0.15%		$13.77$13.52593,919 shs$1.79 billion
04/05/2024$13.81$13.58
-1.67%		$13.85$13.57482,305 shs$1.79 billion
04/04/2024$13.97$13.81
-1.15%		$14.20$13.75977,164 shs$1.82 billion
04/03/2024$14.09$13.97
-0.85%		$14.33$13.852.32 million shs$1.84 billion
04/02/2024$14.49$14.09
-2.76%		$14.59$14.041.21 million shs$1.85 billion
04/01/2024$14.75$14.49
-1.76%		$14.90$14.302.65 million shs$959.62 million
03/29/2024$14.75$14.75$14.90$14.251.38 million shs$976.89 million
03/28/2024$14.36$14.75
+2.72%		$14.90$14.251.38 million shs$976.89 million
03/27/2024$14.49$14.36
-0.90%		$14.62$14.22751,038 shs$951.06 million
03/26/2024$14.57$14.49
-0.55%		$14.85$14.221.15 million shs$959.62 million
03/25/2024$13.93$14.57
+4.59%		$14.65$13.931.41 million shs$964.97 million
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
03/22/2024$14.18$13.93
-1.76%		$14.58$13.691.07 million shs$922.58 million
03/21/2024$14.05$14.18
+0.93%		$14.33$14.00890,369 shs$939.09 million
03/20/2024$13.90$14.05
+1.08%		$14.09$13.70715,788 shs$930.53 million
03/19/2024$13.83$13.90
+0.51%		$14.14$13.75991,815 shs$920.60 million
03/18/2024$13.59$13.83
+1.77%		$13.89$13.58940,197 shs$915.96 million
03/15/2024$13.77$13.59
-1.27%		$13.99$13.535.80 million shs$900.07 million
03/14/2024$13.76$13.77
+0.04%		$13.88$13.64543,838 shs$911.66 million
03/13/2024$13.82$13.76
-0.43%		$13.91$13.70435,216 shs$911.33 million
03/12/2024$13.85$13.82
-0.22%		$13.92$13.70478,379 shs$915.30 million
03/11/2024$13.81$13.85
+0.29%		$13.94$13.70703,860 shs$917.29 million
03/08/2024$13.80$13.81
+0.07%		$13.85$13.71365,121 shs$914.64 million
03/07/2024$13.75$13.80
+0.36%		$14.00$13.73327,896 shs$913.92 million
03/06/2024$13.82$13.75
-0.51%		$14.05$13.67442,518 shs$910.66 million
03/05/2024$13.75$13.82
+0.51%		$14.01$13.60364,268 shs$915.30 million
03/04/2024$13.68$13.75
+0.51%		$13.81$13.50369,203 shs$910.66 million
03/01/2024$13.67$13.68
+0.07%		$14.01$13.48559,784 shs$906.03 million
02/29/2024$13.64$13.67
+0.22%		$13.78$13.50496,244 shs$905.36 million
02/28/2024$13.55$13.64
+0.66%		$13.99$13.45183,922 shs$903.38 million
02/27/2024$13.31$13.55
+1.80%		$13.98$13.26921,952 shs$897.42 million
02/26/2024$13.60$13.31
-2.13%		$13.61$13.25248,354 shs$881.52 million
02/23/2024$13.55$13.60
+0.37%		$13.80$13.51514,522 shs$900.73 million
02/22/2024$13.42$13.55
+1.01%		$13.66$13.00888,831 shs$897.36 million
02/21/2024$13.41$13.42
+0.04%		$13.56$13.25147,294 shs$888.48 million
02/20/2024$13.87$13.41
-3.32%		$13.89$13.36524,231 shs$888.14 million
02/19/2024$13.87$13.87$14.00$13.46203,600 shs$918.61 million

Related Companies:
This page (NYSE:AHR) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Biden Nomination CANCELED?
The Freeport Society