Free Trial

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

→ The AI stock to buy right now (From StockEarnings) (Ad)
Free AHR Stock Alerts
$13.97
+0.09 (+0.65%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

American Healthcare REIT Stock Price Performance

5 Day
Performance
+2.12%
1 Month
Performance
0.00%
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 Friday, May, 3, 2024

AHR Chart by TradingView

American Healthcare REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent dollar warning (Ad)

Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.

Find out for free here.
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
02/16/2024$13.64$13.87
+1.69%		$14.00$13.46203,640 shs$0.00
02/15/2024$13.76$13.64
-0.87%		$13.85$13.35479,389 shs$0.00
02/14/2024$13.36$13.76
+2.99%		$13.90$13.251.16 million shs$0.00
02/13/2024$13.15$13.36
+1.60%		$13.56$13.051.60 million shs$0.00
02/12/2024$13.12$13.15
+0.23%		$14.56$13.101.16 million shs$0.00
02/09/2024$13.06$13.12
+0.46%		$13.45$12.952.06 million shs$0.00
02/08/2024N/A$13.06$13.24$13.001.63 million shs$0.00

Related Companies:
This page (NYSE:AHR) was last updated on 5/3/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
The AI stock to buy right now
StockEarnings
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits