5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
+8.39%
3 MONTH PERFORMANCE
+0.73%
6 MONTH PERFORMANCE
+8.17%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+50.68%
American Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $51.20 | $51.61 (0.8%) | $51.98 | $50.80 | 2.14 M | $9.64 B |
| 05/12/2026 | $50.38 | $51.47 (2.16%) | $51.82 | $50.08 | 2.61 M | $9.64 B |
| 05/11/2026 | $51.31 | $50.38 (-1.81%) | $52.45 | $50.30 | 2.78 M | $9.44 B |
| 05/08/2026 | $49.50 | $51.71 (4.46%) | $52.19 | $49.50 | 2.66 M | $9.69 B |
| 05/07/2026 | $49.90 | $49.60 (-0.6%) | $50.10 | $49.07 | 1.80 M | $9.29 B |
| 05/06/2026 | $49.97 | $50.02 (0.1%) | $50.15 | $48.94 | 2.69 M | $9.37 B |
| 05/05/2026 | $50.27 | $49.68 (-1.17%) | $50.64 | $49.09 | 2.78 M | $9.31 B |
| 05/04/2026 | $49.89 | $50.13 (0.48%) | $50.68 | $49.87 | 2.31 M | $9.39 B |
| 05/01/2026 | $50.75 | $50.15 (-1.18%) | $51.01 | $50.15 | 1.82 M | $8.33 B |
| 04/30/2026 | $50.28 | $50.78 (0.99%) | $51.00 | $50.07 | 1.34 M | $8.43 B |
| 04/29/2026 | $50.13 | $50.21 (0.16%) | $50.82 | $49.71 | 1.90 M | $8.34 B |
| 04/28/2026 | $50.57 | $50.32 (-0.49%) | $51.24 | $49.99 | 1.89 M | $8.36 B |
| 04/27/2026 | $50.83 | $50.32 (-1%) | $50.83 | $49.69 | 1.89 M | $8.36 B |
| 04/24/2026 | $50.57 | $50.10 (-0.93%) | $50.85 | $50.06 | 1.91 M | $8.32 B |
| 04/23/2026 | $48.32 | $50.58 (4.68%) | $50.74 | $47.89 | 2.51 M | $8.40 B |
| 04/22/2026 | $49.73 | $47.76 (-3.96%) | $49.92 | $47.46 | 2.04 M | $7.93 B |
| 04/21/2026 | $50.14 | $49.52 (-1.24%) | $50.18 | $48.98 | 2.45 M | $8.22 B |
| 04/20/2026 | $49.82 | $50.21 (0.78%) | $50.49 | $49.38 | 1.63 M | $8.34 B |
| 04/17/2026 | $50.81 | $49.59 (-2.4%) | $51.07 | $49.24 | 2.65 M | $8.23 B |
| 04/16/2026 | $49.39 | $50.58 (2.41%) | $50.83 | $49.30 | 2.28 M | $8.40 B |
| 04/15/2026 | $48.63 | $49.48 (1.75%) | $49.66 | $48.37 | 2.22 M | $8.22 B |
| 04/14/2026 | $48.01 | $48.82 (1.69%) | $49.02 | $47.67 | 1.81 M | $8.11 B |
| 04/13/2026 | $49.06 | $48.14 (-1.88%) | $49.37 | $47.60 | 1.88 M | $7.99 B |
| 04/10/2026 | $49.10 | $49.23 (0.26%) | $49.83 | $48.96 | 2.50 M | $8.17 B |
| 04/09/2026 | $48.33 | $49.11 (1.61%) | $50.06 | $48.15 | 2.27 M | $8.15 B |
| 04/08/2026 | $48.60 | $48.40 (-0.41%) | $49.09 | $48.21 | 3.73 M | $8.04 B |
| 04/07/2026 | $47.03 | $47.60 (1.21%) | $47.72 | $46.91 | 2.43 M | $7.90 B |
| 04/06/2026 | $47.47 | $47.14 (-0.7%) | $47.89 | $46.85 | 2.20 M | $7.83 B |
| 04/02/2026 | $47.32 | $48.09 (1.63%) | $48.53 | $47.17 | 2.05 M | $7.99 B |
| 04/01/2026 | $47.57 | $47.52 (-0.11%) | $47.82 | $47.00 | 1.68 M | $7.89 B |
| 03/31/2026 | $47.14 | $47.16 (0.04%) | $47.89 | $46.70 | 2.68 M | $7.83 B |
| 03/30/2026 | $47.73 | $46.93 (-1.68%) | $47.73 | $46.69 | 1.97 M | $7.79 B |
| 03/27/2026 | $47.46 | $47.13 (-0.7%) | $47.76 | $47.09 | 1.27 M | $7.83 B |
| 03/26/2026 | $47.65 | $47.41 (-0.5%) | $48.06 | $47.26 | 1.23 M | $7.87 B |
| 03/25/2026 | $48.55 | $47.94 (-1.26%) | $48.89 | $47.77 | 2.10 M | $7.96 B |
| 03/24/2026 | $47.64 | $48.25 (1.28%) | $48.58 | $47.21 | 2.53 M | $8.01 B |
| 03/23/2026 | $49.31 | $48.07 (-2.51%) | $49.34 | $47.96 | 3.15 M | $7.98 B |
| 03/20/2026 | $50.63 | $48.11 (-4.98%) | $50.77 | $47.88 | 7.72 M | $7.99 B |
| 03/19/2026 | $52.39 | $51.12 (-2.42%) | $52.72 | $50.80 | 2.52 M | $8.49 B |
| 03/18/2026 | $53.11 | $52.57 (-1.02%) | $53.24 | $52.55 | 2.94 M | $8.73 B |
| 03/17/2026 | $52.89 | $53.03 (0.26%) | $53.37 | $52.43 | 2.35 M | $8.81 B |
| 03/16/2026 | $52.84 | $52.70 (-0.26%) | $53.55 | $52.52 | 2.97 M | $8.75 B |
| 03/13/2026 | $52.73 | $52.16 (-1.08%) | $53.34 | $51.82 | 3.07 M | $8.66 B |
| 03/12/2026 | $52.41 | $52.13 (-0.53%) | $52.91 | $51.50 | 2.89 M | $8.66 B |
| 03/11/2026 | $52.34 | $52.80 (0.88%) | $53.12 | $52.20 | 2.82 M | $8.77 B |
| 03/10/2026 | $51.99 | $52.98 (1.9%) | $53.69 | $51.89 | 3.59 M | $8.80 B |
| 03/09/2026 | $51.71 | $52.19 (0.93%) | $52.35 | $50.71 | 2.61 M | $8.67 B |
| 03/06/2026 | $51.34 | $51.51 (0.33%) | $52.09 | $51.23 | 2.30 M | $8.55 B |
| 03/05/2026 | $51.26 | $52.12 (1.68%) | $52.18 | $50.91 | 3.11 M | $8.65 B |
| 03/04/2026 | $52.14 | $51.87 (-0.52%) | $52.20 | $51.31 | 3.08 M | $8.61 B |
| 03/03/2026 | $51.87 | $52.37 (0.96%) | $52.85 | $51.41 | 2.21 M | $8.70 B |
| 03/02/2026 | $52.24 | $52.90 (1.26%) | $53.36 | $51.70 | 2.68 M | $8.78 B |
| 02/27/2026 | $52.76 | $52.24 (-0.99%) | $54.67 | $51.88 | 5.08 M | $8.67 B |
| 02/26/2026 | $53.22 | $53.19 (-0.06%) | $53.54 | $52.72 | 2.32 M | $8.83 B |
| 02/25/2026 | $52.61 | $52.92 (0.59%) | $53.19 | $52.52 | 1.62 M | $8.79 B |
| 02/24/2026 | $52.71 | $52.50 (-0.4%) | $52.87 | $51.69 | 2.50 M | $8.72 B |
| 02/23/2026 | $52.27 | $52.71 (0.84%) | $52.74 | $52.08 | 2.07 M | $8.75 B |
| 02/20/2026 | $52.38 | $51.93 (-0.86%) | $52.68 | $51.72 | 1.85 M | $8.42 B |
| 02/19/2026 | $52.34 | $52.17 (-0.32%) | $52.65 | $51.94 | 1.90 M | $8.46 B |
| 02/18/2026 | $52.94 | $52.27 (-1.27%) | $53.10 | $52.10 | 2.00 M | $8.48 B |
| 02/17/2026 | $52.03 | $53.00 (1.86%) | $53.04 | $51.85 | 1.76 M | $8.60 B |
| 02/13/2026 | $51.63 | $51.80 (0.33%) | $52.47 | $51.40 | 2.48 M | $8.40 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
