5 DAY PERFORMANCE
-18.74%
1 MONTH PERFORMANCE
-17.28%
3 MONTH PERFORMANCE
-4.44%
6 MONTH PERFORMANCE
+15.22%
YEAR-TO-DATE PERFORMANCE
+43.84%
1 YEAR PERFORMANCE
+43.19%
American Healthcare REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $50.32 | $50.11 (-0.42%) | $50.58 | $49.76 | 436.81 K | |
| 12/05/2025 | $49.85 | $50.11 (0.52%) | $50.32 | $49.61 | 1.33 M | $8.13 B |
| 12/04/2025 | $50.18 | $49.97 (-0.42%) | $51.02 | $49.87 | 1.92 M | $8.10 B |
| 12/03/2025 | $50.43 | $50.31 (-0.24%) | $50.56 | $49.68 | 2.11 M | $8.16 B |
| 12/02/2025 | $50.75 | $50.44 (-0.61%) | $50.89 | $50.16 | 1.44 M | $8.18 B |
| 12/01/2025 | $50.25 | $50.43 (0.36%) | $50.71 | $50.10 | 1.61 M | $8.18 B |
| 11/28/2025 | $50.61 | $50.78 (0.34%) | $50.91 | $50.27 | 763.54 K | $8.24 B |
| 11/26/2025 | $49.00 | $50.50 (3.06%) | $50.66 | $48.90 | 2.43 M | $8.19 B |
| 11/25/2025 | $48.70 | $48.79 (0.18%) | $49.15 | $48.20 | 1.91 M | $7.91 B |
| 11/24/2025 | $48.35 | $48.80 (0.93%) | $48.98 | $48.00 | 3.30 M | $7.91 B |
| 11/21/2025 | $47.76 | $48.00 (0.5%) | $48.28 | $47.29 | 7.08 M | $7.79 B |
| 11/20/2025 | $49.90 | $49.23 (-1.34%) | $50.80 | $49.13 | 1.62 M | $7.98 B |
| 11/19/2025 | $49.12 | $49.49 (0.75%) | $50.15 | $49.04 | 1.25 M | $8.03 B |
| 11/18/2025 | $48.06 | $49.16 (2.29%) | $49.78 | $47.69 | 1.95 M | $7.97 B |
| 11/17/2025 | $48.60 | $47.91 (-1.42%) | $48.86 | $47.77 | 2.30 M | $7.77 B |
| 11/14/2025 | $48.13 | $48.32 (0.39%) | $48.92 | $47.78 | 2.62 M | $7.84 B |
| 11/13/2025 | $47.83 | $48.24 (0.86%) | $48.43 | $47.34 | 2.02 M | $7.82 B |
| 11/12/2025 | $49.03 | $47.87 (-2.37%) | $50.00 | $47.70 | 1.97 M | $7.76 B |
| 11/11/2025 | $49.41 | $49.17 (-0.49%) | $49.62 | $48.95 | 2.12 M | $7.97 B |
| 11/10/2025 | $49.62 | $49.34 (-0.56%) | $50.51 | $49.26 | 2.45 M | $8.00 B |
| 11/07/2025 | $48.47 | $49.42 (1.96%) | $50.00 | $47.51 | 2.88 M | $8.02 B |
| 11/06/2025 | $46.78 | $47.92 (2.44%) | $48.21 | $46.78 | 2.41 M | $7.77 B |
| 11/05/2025 | $46.23 | $47.09 (1.86%) | $47.18 | $45.72 | 1.67 M | $7.64 B |
| 11/04/2025 | $45.54 | $45.98 (0.97%) | $46.16 | $45.25 | 1.11 M | $7.46 B |
| 11/03/2025 | $44.98 | $45.75 (1.71%) | $45.80 | $44.69 | 1.35 M | $7.42 B |
| 10/31/2025 | $45.12 | $45.32 (0.44%) | $45.87 | $44.61 | 1.85 M | $7.27 B |
| 10/30/2025 | $44.41 | $45.30 (2%) | $45.46 | $44.41 | 3.11 M | $7.27 B |
| 10/29/2025 | $43.85 | $44.56 (1.62%) | $44.93 | $43.83 | 1.89 M | $7.15 B |
| 10/28/2025 | $44.97 | $44.09 (-1.96%) | $45.00 | $43.33 | 1.26 M | $7.08 B |
| 10/27/2025 | $44.33 | $44.39 (0.14%) | $44.81 | $43.96 | 1.01 M | $7.12 B |
| 10/24/2025 | $43.73 | $44.31 (1.33%) | $44.59 | $43.56 | 1.05 M | $7.11 B |
| 10/23/2025 | $43.15 | $43.50 (0.81%) | $43.74 | $42.80 | 975.20 K | $6.98 B |
| 10/22/2025 | $42.26 | $43.11 (2.01%) | $43.12 | $42.16 | 1.36 M | $6.92 B |
| 10/21/2025 | $43.48 | $42.09 (-3.2%) | $43.52 | $41.67 | 1.09 M | $6.76 B |
| 10/20/2025 | $43.66 | $43.36 (-0.69%) | $43.74 | $43.08 | 991.02 K | $6.96 B |
| 10/17/2025 | $42.73 | $43.39 (1.54%) | $43.39 | $42.64 | 1.79 M | $6.96 B |
| 10/16/2025 | $42.89 | $42.47 (-0.98%) | $43.30 | $42.16 | 1.37 M | $6.82 B |
| 10/15/2025 | $41.49 | $42.73 (2.99%) | $42.93 | $41.38 | 1.40 M | $6.86 B |
| 10/14/2025 | $41.36 | $41.49 (0.31%) | $41.89 | $41.15 | 1.23 M | $6.66 B |
| 10/13/2025 | $40.53 | $41.29 (1.88%) | $41.30 | $40.30 | 805.60 K | $6.63 B |
| 10/10/2025 | $40.58 | $40.56 (-0.05%) | $40.76 | $40.20 | 885.43 K | $6.51 B |
| 10/09/2025 | $40.17 | $40.54 (0.92%) | $40.67 | $40.00 | 1.17 M | $6.51 B |
| 10/08/2025 | $41.07 | $40.18 (-2.17%) | $41.31 | $40.03 | 1.29 M | $6.45 B |
| 10/07/2025 | $40.94 | $41.05 (0.27%) | $41.40 | $40.86 | 1.17 M | $6.59 B |
| 10/06/2025 | $40.96 | $41.00 (0.1%) | $41.37 | $40.29 | 1.92 M | $6.58 B |
| 10/03/2025 | $41.32 | $40.90 (-1.02%) | $41.63 | $40.83 | 1.04 M | $6.56 B |
| 10/02/2025 | $41.78 | $41.32 (-1.1%) | $41.78 | $40.75 | 1.37 M | $6.63 B |
| 10/01/2025 | $41.98 | $41.94 (-0.1%) | $42.12 | $41.67 | 1.16 M | $6.73 B |
| 09/30/2025 | $41.70 | $42.01 (0.74%) | $42.06 | $41.59 | 1.45 M | $6.74 B |
| 09/29/2025 | $42.08 | $41.79 (-0.69%) | $42.47 | $41.75 | 1.00 M | $6.71 B |
| 09/26/2025 | $41.92 | $42.15 (0.55%) | $42.33 | $41.57 | 1.29 M | $6.77 B |
| 09/25/2025 | $41.99 | $41.71 (-0.67%) | $42.40 | $41.65 | 1.00 M | $6.69 B |
| 09/24/2025 | $42.82 | $42.09 (-1.7%) | $42.86 | $41.99 | 964.74 K | $6.76 B |
| 09/23/2025 | $42.04 | $42.92 (2.09%) | $43.17 | $42.01 | 1.99 M | $6.89 B |
| 09/22/2025 | $42.09 | $42.11 (0.05%) | $42.28 | $41.78 | 1.17 M | $6.76 B |
| 09/19/2025 | $42.48 | $42.22 (-0.61%) | $42.71 | $42.13 | 4.06 M | $6.78 B |
| 09/18/2025 | $41.99 | $42.64 (1.55%) | $43.05 | $41.83 | 1.36 M | $6.84 B |
| 09/17/2025 | $42.48 | $42.04 (-1.04%) | $42.71 | $42.03 | 1.55 M | $6.75 B |
| 09/16/2025 | $42.63 | $42.29 (-0.8%) | $42.88 | $42.24 | 1.57 M | $6.79 B |
| 09/15/2025 | $42.69 | $42.77 (0.19%) | $42.92 | $42.55 | 798.62 K | $6.86 B |
| 09/12/2025 | $42.66 | $42.67 (0.02%) | $43.15 | $42.52 | 1.17 M | $6.85 B |
| 09/11/2025 | $43.32 | $42.73 (-1.36%) | $43.49 | $42.23 | 1.72 M | $6.86 B |
| 09/10/2025 | $43.09 | $43.16 (0.16%) | $43.52 | $42.85 | 1.73 M | $6.93 B |
| 09/09/2025 | $42.62 | $42.93 (0.73%) | $43.07 | $42.41 | 1.60 M | $6.89 B |
| 09/08/2025 | $42.78 | $42.78 (0%) | $43.22 | $42.67 | 984.20 K | $6.87 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.
