American Healthcare REIT (AHR) Stock Chart & Stock Price History $40.52 +0.66 (+1.66%) Closing price 08/8/2025 03:59 PM EasternExtended Trading$39.85 -0.67 (-1.66%) As of 08/8/2025 05:30 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 142.36%, with a year-to-date return of 42.58%. In the past month, the stock has increased 11.91%, reflecting recent market activity. As of the latest close, American Healthcare REIT traded at $40.52 with a market cap of $6.46 billion and volume of 1.70 million shares. 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. Email Address 5 Day Performance+1.12%1 Month Performance+11.91%3 Month Performance+15.98%Year-To-Date Performance+42.58%1 Year Performance+142.36% AHR Stock Chart for Sunday, August, 10, 2025 AHR Chart by TradingView American Healthcare REIT Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/08/2025$39.97$40.52+1.39%$41.50$39.911.70 million shs$6.46 billion08/07/2025$39.63$39.97+0.86%$40.42$39.311.55 million shs$6.37 billion08/06/2025$40.07$39.63-1.12%$40.56$39.511.52 million shs$6.32 billion08/05/2025$39.72$40.07+0.90%$40.11$39.081.57 million shs$6.39 billion08/04/2025$38.90$39.72+2.10%$39.89$39.051.62 million shs$6.33 billion08/01/2025$38.67$38.90+0.58%$39.30$38.681.29 million shs$6.20 billion07/31/2025$37.93$38.67+1.96%$38.72$37.931.12 million shs$6.17 billion07/30/2025$38.10$37.93-0.44%$39.06$37.661.15 million shs$6.05 billion07/29/2025$36.97$38.10+3.05%$38.20$37.291.32 million shs$6.08 billion07/28/2025$37.42$36.97-1.20%$37.55$36.73937,749 shs$5.90 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. 07/25/2025$37.85$37.42-1.13%$37.89$37.33811,138 shs$5.97 billion07/24/2025$38.09$37.85-0.62%$38.47$37.71790,576 shs$6.04 billion07/23/2025$37.98$38.09+0.29%$38.16$37.60881,712 shs$6.07 billion07/22/2025$37.86$37.98+0.30%$38.01$37.561.22 million shs$6.06 billion07/21/2025$37.82$37.86+0.11%$38.24$37.59982,201 shs$6.04 billion07/18/2025$37.28$37.82+1.46%$38.12$37.38953,708 shs$6.03 billion07/17/2025$37.36$37.28-0.22%$37.48$37.08837,372 shs$5.95 billion07/16/2025$37.09$37.36+0.73%$37.57$37.10871,482 shs$5.96 billion07/15/2025$37.60$37.09-1.35%$37.69$36.99887,644 shs$5.92 billion07/14/2025$36.62$37.60+2.67%$37.62$36.80820,779 shs$6.00 billion07/11/2025$36.21$36.62+1.13%$36.74$35.751.42 million shs$5.84 billion07/10/2025$36.07$36.21+0.39%$36.36$35.70925,181 shs$5.78 billion07/09/2025$35.73$36.07+0.95%$36.26$35.541.15 million shs$5.75 billion Related Companies TPL Stock Price Chart CG Stock Price Chart TPG Stock Price Chart NMR Stock Price Chart FUTU Stock Price Chart WPC Stock Price Chart HLI Stock Price Chart GLPI Stock Price Chart AMH Stock Price Chart REG 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 8/10/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredTrump’s national nightmare is herePorter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...Porter & Company | Sponsored"Death Spiral" Threatening Your SavingsThe "Death Spiral" Threatening Your Savings But this time, it's not just Dalio ringing the alarm bells…Goldco Precious Metals | SponsoredElon’s Secret Social Security BombshellTo All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...Banyan Hill Publishing | SponsoredMarket Crash Warning: How to Protect Your Wealth Before August 12thChina tariffs hit August 12—and experts warn a market meltdown may follow. A free guide from American Alter...American Alternative | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredIs This Stock the 'Next Nvidia'?'AI Bottleneck' Now Threatens Entire Magnificent 7 A new critical failure has appeared in the AI market, an...Altimetry | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
