American Healthcare REIT (AHR) Stock Chart & Stock Price History $26.38 -0.42 (-1.57%) (As of 11:36 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends American Healthcare REIT Stock Price Performance5 Day Performance+1.15%1 Month Performance+6.80%3 Month Performance+46.15%6 Month Performance+88.43% 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 Email Address Ad Crypto 101 MediaDeFi Coin on Verge of Breakout!The blueprint for millionaires is here. Don't let this be the missed opportunity you regret for years. Claim your FREE book now before it's too late! AHR Stock Chart for Thursday, November, 14, 2024 AHR Chart by TradingView American Healthcare REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/13/2024$25.95$26.81+3.29%$27.77$26.182.35 million shs$3.53 billion11/12/2024$26.47$25.95-1.96%$27.19$25.872.24 million shs$3.42 billion11/11/2024$26.08$26.47+1.50%$26.64$25.901.56 million shs$3.48 billion11/08/2024$26.31$26.08-0.87%$26.65$25.701.38 million shs$3.43 billion11/07/2024$25.14$26.31+4.65%$26.47$25.251.66 million shs$3.46 billion11/06/2024$25.81$25.14-2.60%$26.72$24.212.83 million shs$3.31 billion Get the Latest News and Ratings for AHR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter. 11/05/2024$25.67$25.81+0.55%$26.04$25.281.01 million shs$3.40 billion11/04/2024$26.17$25.67-1.91%$26.20$25.441.42 million shs$3.38 billion11/01/2024$26.60$26.18-1.58%$26.80$26.141.18 million shs$3.45 billion10/31/2024$26.98$26.60-1.41%$27.21$26.471.28 million shs$3.50 billion10/30/2024$26.36$26.98+2.35%$27.14$26.331.31 million shs$3.55 billion10/29/2024$25.96$26.36+1.54%$26.41$25.532.01 million shs$3.47 billion10/28/2024$25.87$25.96+0.35%$26.25$25.931.06 million shs$3.42 billion10/25/2024$25.86$25.87+0.04%$26.10$25.62998,645 shs$3.40 billion10/24/2024$25.69$25.86+0.66%$26.04$25.77958,594 shs$3.40 billion10/23/2024$24.91$25.69+3.13%$25.71$24.781.28 million shs$3.38 billion10/22/2024$24.59$24.91+1.30%$25.04$24.251.10 million shs$3.28 billion10/21/2024$25.21$24.59-2.46%$25.21$24.54933,860 shs$3.24 billion10/18/2024$25.08$25.21+0.52%$25.53$25.081.16 million shs$3.32 billion10/17/2024$25.41$25.08-1.30%$25.46$24.981.39 million shs$3.30 billion10/16/2024$24.94$25.41+1.88%$25.45$24.961.19 million shs$3.34 billion10/15/2024$24.70$24.94+0.97%$25.11$24.751.23 million shs$3.28 billion10/14/2024$24.58$24.70+0.49%$24.80$24.39650,629 shs$3.25 billion10/11/2024$24.20$24.58+1.57%$24.65$24.211.35 million shs$3.24 billion10/10/2024$24.38$24.20-0.74%$24.36$23.661.80 million shs$3.18 billion10/09/2024$24.84$24.38-1.85%$24.73$24.181.79 million shs$3.21 billion10/08/2024$24.92$24.84-0.32%$25.14$24.621.23 million shs$3.27 billion10/07/2024$25.05$24.92-0.52%$25.05$24.621.18 million shs$3.28 billion10/04/2024$25.08$25.04-0.16%$25.20$24.761.06 million shs$3.30 billion10/03/2024$25.06$25.08+0.08%$25.12$24.761.17 million shs$3.30 billion10/02/2024$25.38$25.06-1.26%$25.36$24.842.15 million shs$3.30 billion10/01/2024$26.10$25.38-2.76%$26.05$25.232.11 million shs$3.34 billion09/30/2024$26.12$26.10-0.08%$26.24$25.643.84 million shs$3.43 billion09/27/2024$26.16$26.12-0.15%$26.39$25.953.67 million shs$3.44 billion09/26/2024$26.45$26.16-1.10%$26.58$26.042.66 million shs$3.44 billion09/25/2024$26.20$26.45+0.95%$26.56$26.082.08 million shs$3.48 billion09/24/2024$26.03$26.20+0.65%$26.41$25.952.00 million shs$3.45 billion09/23/2024$25.68$26.03+1.36%$26.77$25.698.27 million shs$3.43 billion09/20/2024$25.41$25.68+1.06%$26.32$25.3812.82 million shs$3.38 billion09/19/2024$24.53$25.41+3.59%$25.92$24.6010.75 million shs$3.34 billionPost-Election Bitcoin Warning (Ad)According to the man who has called nearly every bubble of the last 25 years, Bitcoin owners should get ready to pay back all the gains they've seen the last few months... Click here to see Dan's full warning (and his potential solution)09/18/2024$24.29$24.53+0.99%$25.19$23.672.87 million shs$3.23 billion09/17/2024$24.36$24.29-0.29%$24.92$23.882.36 million shs$3.20 billion09/16/2024$24.58$24.36-0.90%$25.10$24.321.88 million shs$3.21 billion09/13/2024$23.71$24.58+3.67%$24.67$23.861.61 million shs$3.24 billion09/12/2024$22.87$23.71+3.67%$23.72$22.642.20 million shs$3.12 billion09/11/2024$22.93$22.87-0.26%$23.25$22.551.64 million shs$3.01 billion09/10/2024$22.41$22.93+2.34%$22.97$22.351.46 million shs$3.02 billion09/09/2024$22.05$22.41+1.61%$22.53$21.871.70 million shs$2.95 billion09/06/2024$22.09$22.03-0.27%$22.45$21.881.48 million shs$2.90 billion09/05/2024$21.80$22.09+1.33%$22.67$21.892.12 million shs$2.91 billion09/04/2024$21.09$21.80+3.37%$21.82$21.131.38 million shs$2.87 billion09/03/2024$20.93$21.09+0.76%$21.25$20.151.65 million shs$2.78 billion09/02/2024$20.93$20.93$20.94$20.491.37 million shs$2.76 billion08/30/2024$20.62$20.93+1.50%$20.94$20.491.37 million shs$2.75 billion08/29/2024$20.98$20.62-1.72%$20.99$20.411.85 million shs$2.71 billion08/28/2024$20.93$20.98+0.24%$21.29$20.872.08 million shs$2.76 billion08/27/2024$21.15$20.93-1.04%$21.45$20.754.62 million shs$2.75 billion08/26/2024$21.01$21.15+0.67%$21.37$20.971.75 million shs$2.78 billion08/23/2024$20.28$21.00+3.55%$21.01$20.191.46 million shs$2.76 billion08/22/2024$19.75$20.28+2.68%$20.29$19.532.11 million shs$2.67 billion08/21/2024$19.67$19.75+0.41%$19.92$19.471.41 million shs$2.60 billion08/20/2024$19.18$19.67+2.58%$20.19$19.302.52 million shs$2.59 billion08/19/2024$19.01$19.18+0.87%$19.32$18.911.77 million shs$2.52 billion08/16/2024$18.70$19.01+1.66%$19.17$18.492.65 million shs$2.50 billion08/15/2024$18.05$18.70+3.60%$18.70$18.012.64 million shs$2.46 billion08/14/2024$17.68$18.05+2.12%$18.14$17.621.94 million shs$2.38 billion08/13/2024$17.14$17.68+3.12%$17.76$17.002.08 million shs$2.33 billion Related Companies JEF Stock Price Chart REG Stock Price Chart AMH Stock Price Chart HST Stock Price Chart WPC Stock Price Chart HLI Stock Price Chart HLNE Stock Price Chart REXR Stock Price Chart BRX Stock Price Chart COLD Stock Price Chart Receive AHR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AHR) was last updated on 11/14/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | Sponsored[Urgent] Starlink Set For The Largest IPO In History?He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...Paradigm Press | SponsoredBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTrump’s Back, but DC’s Coming for Your Money!Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredWatch this before it gets removed If you missed it, my emergency election broadcast is now available - but will be removed soonPorter & Company | SponsoredNew post-election stock warning from Wall StreetIf you’re holding U.S. stocks, it may be time to brace for impact. The S&P 500 crossed 6,000 for the first ...Chaikin Analytics | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American Healthcare REIT, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share American Healthcare REIT With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
