5 DAY PERFORMANCE
+7.21%
1 MONTH PERFORMANCE
+5.50%
3 MONTH PERFORMANCE
+10.72%
6 MONTH PERFORMANCE
+8.82%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+44.66%
American Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $51.12 | $51.00 (-0.23%) | $51.84 | $50.29 | 27.92 M | $9.55 B |
| 06/25/2026 | $50.09 | $50.92 (1.66%) | $51.50 | $49.44 | 4.18 M | $9.54 B |
| 06/24/2026 | $48.63 | $50.10 (3.02%) | $50.19 | $48.56 | 3.76 M | $9.38 B |
| 06/23/2026 | $48.00 | $48.67 (1.4%) | $49.17 | $47.65 | 3.50 M | $9.12 B |
| 06/22/2026 | $47.05 | $47.16 (0.23%) | $47.44 | $46.30 | 2.89 M | $8.83 B |
| 06/18/2026 | $46.70 | $46.52 (-0.39%) | $46.84 | $45.76 | 7.31 M | $8.71 B |
| 06/17/2026 | $46.36 | $46.52 (0.35%) | $47.04 | $46.17 | 2.43 M | $8.71 B |
| 06/16/2026 | $46.68 | $46.87 (0.41%) | $47.01 | $46.14 | 2.22 M | $8.78 B |
| 06/15/2026 | $46.54 | $46.47 (-0.15%) | $47.51 | $46.24 | 3.01 M | $8.70 B |
| 06/12/2026 | $46.54 | $46.81 (0.58%) | $47.39 | $46.29 | 1.82 M | $8.77 B |
| 06/11/2026 | $47.17 | $46.55 (-1.31%) | $47.73 | $46.53 | 2.01 M | $8.72 B |
| 06/10/2026 | $47.39 | $46.82 (-1.2%) | $47.58 | $46.35 | 1.78 M | $8.77 B |
| 06/09/2026 | $46.08 | $46.71 (1.37%) | $47.39 | $45.69 | 3.70 M | $8.75 B |
| 06/08/2026 | $47.55 | $45.70 (-3.89%) | $47.77 | $44.81 | 4.23 M | $8.56 B |
| 06/05/2026 | $46.16 | $47.48 (2.86%) | $47.87 | $45.88 | 1.76 M | $8.89 B |
| 06/04/2026 | $47.31 | $46.37 (-1.99%) | $48.02 | $45.79 | 2.13 M | $8.69 B |
| 06/03/2026 | $46.17 | $46.59 (0.91%) | $47.02 | $46.10 | 2.31 M | $8.73 B |
| 06/02/2026 | $47.38 | $46.38 (-2.11%) | $47.84 | $46.35 | 1.65 M | $8.69 B |
| 06/01/2026 | $48.32 | $47.23 (-2.26%) | $48.90 | $47.11 | 1.74 M | $8.85 B |
| 05/29/2026 | $49.42 | $48.89 (-1.07%) | $49.42 | $48.19 | 3.61 M | $9.16 B |
| 05/28/2026 | $50.96 | $49.46 (-2.94%) | $50.96 | $49.39 | 3.23 M | $9.26 B |
| 05/27/2026 | $51.07 | $50.46 (-1.19%) | $51.07 | $50.41 | 2.05 M | $9.45 B |
| 05/26/2026 | $50.57 | $51.00 (0.85%) | $51.07 | $50.15 | 3.20 M | $9.55 B |
| 05/22/2026 | $50.40 | $50.19 (-0.42%) | $50.40 | $49.20 | 3.81 M | $9.40 B |
| 05/21/2026 | $50.85 | $50.13 (-1.42%) | $50.88 | $49.78 | 7.84 M | $9.39 B |
| 05/20/2026 | $51.11 | $51.68 (1.12%) | $51.72 | $50.62 | 1.94 M | $9.68 B |
| 05/19/2026 | $49.92 | $50.81 (1.78%) | $50.87 | $49.53 | 1.70 M | $9.52 B |
| 05/18/2026 | $49.25 | $50.09 (1.71%) | $50.16 | $49.24 | 1.41 M | $9.38 B |
| 05/15/2026 | $51.24 | $49.35 (-3.69%) | $51.32 | $49.32 | 3.32 M | $9.24 B |
| 05/14/2026 | $51.67 | $51.14 (-1.03%) | $51.98 | $50.51 | 2.12 M | $9.58 B |
| 05/13/2026 | $51.20 | $51.61 (0.8%) | $51.99 | $50.77 | 2.14 M | $9.67 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 | $9.39 B |
| 04/30/2026 | $50.28 | $50.78 (0.99%) | $51.00 | $50.07 | 1.34 M | $9.51 B |
| 04/29/2026 | $50.13 | $50.21 (0.16%) | $50.82 | $49.71 | 1.90 M | $9.41 B |
| 04/28/2026 | $50.57 | $50.32 (-0.49%) | $51.24 | $49.99 | 1.89 M | $9.43 B |
| 04/27/2026 | $50.83 | $50.32 (-1%) | $50.83 | $49.69 | 1.89 M | $9.43 B |
| 04/24/2026 | $50.57 | $50.10 (-0.93%) | $50.85 | $50.06 | 1.91 M | $9.38 B |
| 04/23/2026 | $48.32 | $50.58 (4.68%) | $50.74 | $47.89 | 2.51 M | $9.47 B |
| 04/22/2026 | $49.73 | $47.76 (-3.96%) | $49.92 | $47.46 | 2.04 M | $8.95 B |
| 04/21/2026 | $50.14 | $49.52 (-1.24%) | $50.18 | $48.98 | 2.45 M | $9.28 B |
| 04/20/2026 | $49.82 | $50.21 (0.78%) | $50.49 | $49.38 | 1.63 M | $9.41 B |
| 04/17/2026 | $50.81 | $49.59 (-2.4%) | $51.07 | $49.24 | 2.65 M | $9.29 B |
| 04/16/2026 | $49.39 | $50.58 (2.41%) | $50.83 | $49.30 | 2.28 M | $9.47 B |
| 04/15/2026 | $48.63 | $49.48 (1.75%) | $49.66 | $48.37 | 2.22 M | $9.27 B |
| 04/14/2026 | $48.01 | $48.82 (1.69%) | $49.02 | $47.67 | 1.81 M | $9.14 B |
| 04/13/2026 | $49.06 | $48.14 (-1.88%) | $49.37 | $47.60 | 1.88 M | $9.02 B |
| 04/10/2026 | $49.10 | $49.23 (0.26%) | $49.83 | $48.96 | 2.50 M | $9.22 B |
| 04/09/2026 | $48.33 | $49.11 (1.61%) | $50.06 | $48.15 | 2.27 M | $9.20 B |
| 04/08/2026 | $48.60 | $48.40 (-0.41%) | $49.09 | $48.21 | 3.73 M | $9.07 B |
| 04/07/2026 | $47.03 | $47.60 (1.21%) | $47.72 | $46.91 | 2.43 M | $8.92 B |
| 04/06/2026 | $47.47 | $47.14 (-0.7%) | $47.89 | $46.85 | 2.20 M | $8.83 B |
| 04/02/2026 | $47.32 | $48.09 (1.63%) | $48.53 | $47.17 | 2.05 M | $9.01 B |
| 04/01/2026 | $47.57 | $47.52 (-0.11%) | $47.82 | $47.00 | 1.68 M | $8.90 B |
| 03/31/2026 | $47.14 | $47.16 (0.04%) | $47.89 | $46.70 | 2.68 M | $8.83 B |
| 03/30/2026 | $47.73 | $46.93 (-1.68%) | $47.73 | $46.69 | 1.97 M | $8.79 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.
