Free Trial
→ The Coin That Could Define Trump’s Crypto Presidency (From Weiss Ratings) (Ad)tc pixel Free AHR Stock Alerts

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

American Healthcare REIT logo
$42.78 +0.07 (+0.15%)
Closing price 08/29/2025 03:59 PM Eastern
Extended Trading
$42.46 -0.32 (-0.76%)
As of 08/29/2025 07:29 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.
Compare

American Healthcare REIT Stock Price Performance

The American Healthcare REIT (AHR) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 104.42%, with a year-to-date return of 50.55%. In the past month, the stock has increased 10.63%, reflecting recent market activity.

As of the latest close, American Healthcare REIT traded at $42.79 with a market cap of $7.21 billion and volume of 988,676 shares.

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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.56%
1 Month
Performance
+10.63%
3 Month
Performance
+22.28%
Year-To-Date
Performance
+50.55%
1 Year
Performance
+104.42%

AHR Stock Chart for Sunday, August, 31, 2025

AHR Chart by TradingView

American Healthcare REIT Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/29/2025$42.67$42.79
+0.26%		$42.87$42.51988,676 shs$7.21 billion
08/28/2025$42.72$42.67
-0.10%		$42.79$42.441.08 million shs$7.19 billion
08/27/2025$42.55$42.72
+0.40%		$42.87$42.371.60 million shs$7.20 billion
08/26/2025$42.51$42.55
+0.09%		$43.00$42.461.49 million shs$7.17 billion
08/25/2025$42.45$42.51
+0.15%		$42.91$42.351.39 million shs$7.17 billion
08/22/2025$42.44$42.45
+0.01%		$43.14$42.121.85 million shs$7.16 billion
08/21/2025$41.78$42.44
+1.60%		$42.54$41.731.87 million shs$7.15 billion
08/20/2025$40.81$41.78
+2.38%		$42.01$40.932.48 million shs$7.04 billion
08/19/2025$40.91$40.81
-0.26%		$41.11$40.411.45 million shs$6.88 billion
08/18/2025$40.45$40.91
+1.14%		$41.25$40.561.44 million shs$6.90 billion
08/15/2025$40.43$40.45
+0.05%		$40.54$39.681.59 million shs$6.45 billion
08/14/2025$40.67$40.43
-0.59%		$41.16$40.371.73 million shs$6.45 billion
08/13/2025$40.55$40.67
+0.30%		$41.34$40.132.34 million shs$6.49 billion
08/12/2025$40.44$40.55
+0.27%		$40.85$39.641.48 million shs$6.47 billion
08/11/2025$40.52$40.44
-0.20%		$40.78$39.711.42 million shs$6.45 billion
08/08/2025$39.97$40.52
+1.39%		$41.50$39.911.70 million shs$6.46 billion
08/07/2025$39.63$39.97
+0.86%		$40.42$39.311.55 million shs$6.37 billion
08/06/2025$40.07$39.63
-1.12%		$40.56$39.511.52 million shs$6.32 billion
08/05/2025$39.72$40.07
+0.90%		$40.11$39.081.57 million shs$6.39 billion
08/04/2025$38.90$39.72
+2.10%		$39.89$39.051.62 million shs$6.33 billion
08/01/2025$38.67$38.90
+0.58%		$39.30$38.681.29 million shs$6.20 billion
07/31/2025$37.93$38.67
+1.96%		$38.72$37.931.12 million shs$6.17 billion
07/30/2025$38.10$37.93
-0.44%		$39.06$37.661.15 million shs$6.05 billion
Related Companies

This page (NYSE:AHR) was last updated on 8/31/2025 by MarketBeat.com Staff
From Our Partners
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsoredtc pixel
This is my Christian duty
“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...
Paradigm Press | Sponsoredtc pixel
Everyone’s watching Nvidia right now. Here’s why I’m excited.
So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...
Timothy Sykes | Sponsoredtc pixel
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsoredtc pixel
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsoredtc pixel
Out of 18,347 Cryptocurrencies... This is the ONLY One
The Single Most Undervalued DeFi Protocol You've Never Heard Of If there's one cryptocurrency you should b...
Crypto 101 Media | Sponsoredtc pixel
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsoredtc pixel