Free Trial

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

→ Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad)
Free AHR Stock Alerts
$14.07
0.00 (0.00%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

American Healthcare REIT Stock Price Performance

5 Day
Performance
+0.50%
1 Month
Performance
+2.48%
3 Month
Performance
+2.93%
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 American Alternative
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

AHR Stock Chart for Thursday, May, 30, 2024

AHR Chart by TradingView

American Healthcare REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$14.06$14.07
+0.07%		$14.18$13.89801,331 shs$1.85 billion
05/28/2024$14.00$14.06
+0.43%		$14.30$14.001.04 million shs$1.85 billion
05/27/2024$14.00$14.00$14.01$13.83715,700 shs$1.84 billion
05/24/2024$13.85$14.00
+1.05%		$14.00$13.83715,744 shs$1.84 billion
05/23/2024$14.10$13.85
-1.77%		$14.17$13.67849,905 shs$1.82 billion
05/22/2024$14.20$14.10
-0.70%		$14.35$14.06612,361 shs$1.86 billion
05/21/2024$14.42$14.20
-1.53%		$14.47$14.19619,439 shs$1.87 billion
05/20/2024$14.50$14.42
-0.55%		$14.65$14.39696,306 shs$1.90 billion
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
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It! (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
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
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

Related Companies:
This page (NYSE:AHR) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
The 7th Trillion Dollar Company?
The Oxford Club
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Biden Nomination CANCELED?
The Freeport Society
BUY ALERT: Tiny tech play partners with US government
Stansberry Research
Gold Set to EXPLODE!
Gold Safe Exchange