5 DAY PERFORMANCE
+2.82%
1 MONTH PERFORMANCE
-2.96%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
+6.25%
YEAR-TO-DATE PERFORMANCE
+10.88%
1 YEAR PERFORMANCE
+28.71%
American Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $50.69 | $51.00 (0.6%) | $51.08 | $50.24 | 991.51 K | $9.57 B |
| 10/08/2026 | $49.52 | $50.44 (1.86%) | $50.95 | $49.25 | 3.38 M | $9.59 B |
| 10/07/2026 | $50.49 | $49.37 (-2.22%) | $50.81 | $49.31 | 4.15 M | $9.38 B |
| 10/06/2026 | $50.60 | $50.49 (-0.22%) | $50.85 | $50.02 | 3.78 M | $9.59 B |
| 10/05/2026 | $50.33 | $50.47 (0.28%) | $51.23 | $50.27 | 4.05 M | $9.59 B |
| 10/02/2026 | $50.92 | $50.75 (-0.33%) | $51.70 | $50.57 | 2.44 M | $9.64 B |
| 10/01/2026 | $51.44 | $50.69 (-1.46%) | $51.44 | $50.36 | 2.88 M | $9.63 B |
| 09/30/2026 | $51.80 | $51.26 (-1.04%) | $51.80 | $51.21 | 3.15 M | $9.74 B |
| 09/29/2026 | $52.02 | $52.08 (0.12%) | $52.45 | $51.62 | 2.62 M | $9.90 B |
| 09/28/2026 | $52.04 | $51.90 (-0.27%) | $52.47 | $51.64 | 2.05 M | $9.86 B |
| 09/25/2026 | $52.30 | $52.02 (-0.54%) | $52.48 | $51.90 | 2.72 M | $9.89 B |
| 09/24/2026 | $52.09 | $52.31 (0.42%) | $52.84 | $51.83 | 2.46 M | $9.94 B |
| 09/23/2026 | $51.51 | $51.70 (0.37%) | $52.30 | $51.31 | 3.87 M | $9.82 B |
| 09/22/2026 | $52.25 | $51.69 (-1.07%) | $52.33 | $51.61 | 2.77 M | $9.82 B |
| 09/21/2026 | $53.15 | $52.30 (-1.6%) | $53.15 | $52.11 | 2.66 M | $9.94 B |
| 09/18/2026 | $52.80 | $52.15 (-1.23%) | $52.86 | $51.93 | 11.99 M | $9.91 B |
| 09/17/2026 | $53.40 | $53.15 (-0.47%) | $53.76 | $53.10 | 3.07 M | $10.10 B |
| 09/16/2026 | $53.02 | $53.14 (0.23%) | $53.82 | $52.80 | 3.51 M | $10.10 B |
| 09/15/2026 | $53.77 | $53.09 (-1.26%) | $53.99 | $52.88 | 4.34 M | $10.09 B |
| 09/14/2026 | $54.40 | $53.40 (-1.84%) | $54.73 | $53.39 | 3.02 M | $10.15 B |
| 09/11/2026 | $54.12 | $53.58 (-1%) | $54.69 | $53.50 | 2.16 M | $10.18 B |
| 09/10/2026 | $54.10 | $54.06 (-0.07%) | $54.86 | $53.96 | 2.13 M | $10.27 B |
| 09/09/2026 | $54.86 | $53.77 (-1.99%) | $54.86 | $53.63 | 2.60 M | $10.22 B |
| 09/08/2026 | $54.25 | $54.60 (0.65%) | $55.48 | $54.00 | 2.33 M | $10.38 B |
| 09/04/2026 | $55.16 | $54.72 (-0.8%) | $56.00 | $54.69 | 2.32 M | $10.40 B |
| 09/03/2026 | $55.60 | $55.76 (0.29%) | $56.27 | $55.25 | 2.85 M | $10.60 B |
| 09/02/2026 | $56.59 | $56.21 (-0.67%) | $56.78 | $55.69 | 1.90 M | $10.68 B |
| 09/01/2026 | $55.39 | $56.54 (2.08%) | $56.71 | $55.28 | 3.17 M | $10.74 B |
| 08/31/2026 | $55.37 | $55.21 (-0.29%) | $55.49 | $54.89 | 1.87 M | $10.49 B |
| 08/28/2026 | $56.75 | $55.53 (-2.15%) | $56.81 | $55.46 | 1.34 M | $10.55 B |
| 08/27/2026 | $56.50 | $56.48 (-0.04%) | $56.92 | $56.22 | 2.28 M | $10.73 B |
| 08/26/2026 | $57.13 | $57.16 (0.05%) | $57.46 | $56.80 | 2.60 M | $10.86 B |
| 08/25/2026 | $56.09 | $57.05 (1.71%) | $57.24 | $55.76 | 5.29 M | $10.84 B |
| 08/24/2026 | $56.16 | $56.19 (0.05%) | $56.85 | $55.65 | 2.56 M | $10.68 B |
| 08/21/2026 | $56.09 | $55.93 (-0.29%) | $56.24 | $55.02 | 1.99 M | $10.63 B |
| 08/20/2026 | $55.01 | $55.77 (1.38%) | $56.16 | $55.01 | 2.29 M | $10.60 B |
| 08/19/2026 | $55.24 | $55.20 (-0.07%) | $55.25 | $54.30 | 1.86 M | $10.49 B |
| 08/18/2026 | $55.10 | $54.42 (-1.23%) | $55.36 | $54.35 | 2.15 M | $10.34 B |
| 08/17/2026 | $54.43 | $54.68 (0.46%) | $54.71 | $54.05 | 2.87 M | $10.39 B |
| 08/14/2026 | $54.01 | $54.31 (0.56%) | $54.52 | $53.54 | 4.37 M | $10.32 B |
| 08/13/2026 | $53.17 | $53.60 (0.81%) | $53.88 | $52.52 | 3.10 M | $10.19 B |
| 08/12/2026 | $52.80 | $52.59 (-0.4%) | $53.25 | $52.53 | 5.96 M | $9.99 B |
| 08/11/2026 | $53.25 | $52.69 (-1.05%) | $53.31 | $52.33 | 9.65 M | $10.01 B |
| 08/10/2026 | $56.70 | $55.47 (-2.17%) | $56.70 | $55.10 | 2.00 M | $10.54 B |
| 08/07/2026 | $55.80 | $56.74 (1.68%) | $57.40 | $55.80 | 2.50 M | $10.78 B |
| 08/06/2026 | $56.00 | $54.71 (-2.3%) | $56.05 | $54.49 | 2.05 M | $10.40 B |
| 08/05/2026 | $54.75 | $55.50 (1.37%) | $55.79 | $54.42 | 2.27 M | $10.55 B |
| 08/04/2026 | $54.34 | $54.47 (0.24%) | $54.83 | $53.18 | 2.34 M | $10.35 B |
| 08/03/2026 | $55.00 | $55.12 (0.22%) | $55.52 | $54.72 | 1.62 M | $10.47 B |
| 07/31/2026 | $55.50 | $55.60 (0.18%) | $56.41 | $54.83 | 1.55 M | $10.41 B |
| 07/30/2026 | $57.25 | $55.73 (-2.66%) | $57.91 | $55.24 | 2.08 M | $10.44 B |
| 07/29/2026 | $58.46 | $57.52 (-1.61%) | $58.62 | $56.72 | 2.72 M | $10.77 B |
| 07/28/2026 | $58.31 | $57.72 (-1.01%) | $58.70 | $57.51 | 3.04 M | $10.81 B |
| 07/27/2026 | $57.50 | $57.45 (-0.09%) | $57.85 | $57.18 | 2.17 M | $10.76 B |
| 07/24/2026 | $56.70 | $57.44 (1.31%) | $57.48 | $56.47 | 2.16 M | $10.76 B |
| 07/23/2026 | $56.23 | $56.38 (0.27%) | $57.59 | $56.06 | 2.02 M | $10.56 B |
| 07/22/2026 | $57.75 | $57.08 (-1.16%) | $58.02 | $56.85 | 1.76 M | $10.69 B |
| 07/21/2026 | $57.00 | $57.60 (1.05%) | $58.00 | $56.76 | 2.93 M | $10.79 B |
| 07/20/2026 | $57.10 | $56.66 (-0.77%) | $57.56 | $56.44 | 1.77 M | $10.61 B |
| 07/17/2026 | $56.98 | $57.16 (0.32%) | $57.74 | $56.75 | 2.14 M | $10.71 B |
| 07/16/2026 | $54.12 | $56.59 (4.56%) | $56.66 | $54.00 | 3.15 M | $10.60 B |
| 07/15/2026 | $54.75 | $54.19 (-1.02%) | $55.08 | $53.92 | 2.37 M | $10.15 B |
| 07/14/2026 | $54.63 | $54.73 (0.18%) | $54.80 | $53.83 | 2.00 M | $10.25 B |
| 07/13/2026 | $54.02 | $54.35 (0.61%) | $54.51 | $53.65 | 1.46 M | $10.18 B |
| 07/10/2026 | $53.97 | $53.57 (-0.74%) | $54.13 | $52.49 | 1.76 M | $10.03 B |
| 07/09/2026 | $54.38 | $53.84 (-0.99%) | $54.86 | $53.79 | 2.07 M | $10.09 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.
