5 DAY PERFORMANCE
-4.01%
1 MONTH PERFORMANCE
+1.06%
3 MONTH PERFORMANCE
-2.08%
6 MONTH PERFORMANCE
+17.14%
YEAR-TO-DATE PERFORMANCE
-2.36%
1 YEAR PERFORMANCE
+100.80%
American Healthcare REIT, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.18 | $28.60 (-1.99%) | $29.50 | $28.46 | 1.20 M | $4.40 B |
| 03/11/2025 | $28.11 | $28.74 (2.24%) | $29.02 | $28.08 | 1.84 M | $4.42 B |
| 03/10/2025 | $28.80 | $27.96 (-2.92%) | $28.99 | $27.65 | 2.65 M | $4.30 B |
| 03/07/2025 | $29.01 | $28.91 (-0.34%) | $29.56 | $28.62 | 2.01 M | $4.44 B |
| 03/06/2025 | $30.02 | $29.02 (-3.33%) | $30.34 | $28.90 | 1.39 M | $4.46 B |
| 03/05/2025 | $30.40 | $30.38 (-0.07%) | $30.66 | $29.86 | 1.31 M | $4.67 B |
| 03/04/2025 | $30.54 | $30.54 (0%) | $30.83 | $29.85 | 2.22 M | $4.69 B |
| 03/03/2025 | $29.49 | $30.44 (3.22%) | $30.97 | $29.40 | 3.05 M | $4.68 B |
| 02/28/2025 | $28.84 | $29.79 (3.29%) | $30.14 | $28.19 | 5.58 M | $4.58 B |
| 02/27/2025 | $29.67 | $30.18 (1.72%) | $30.34 | $29.60 | 3.02 M | $4.64 B |
| 02/26/2025 | $28.95 | $29.72 (2.66%) | $29.76 | $28.82 | 2.33 M | $4.57 B |
| 02/25/2025 | $27.79 | $28.87 (3.89%) | $28.93 | $27.68 | 1.41 M | $4.44 B |
| 02/24/2025 | $27.38 | $27.75 (1.35%) | $27.97 | $27.21 | 1.18 M | $4.27 B |
| 02/21/2025 | $27.95 | $27.31 (-2.29%) | $28.01 | $27.08 | 1.51 M | $4.20 B |
| 02/20/2025 | $27.51 | $27.87 (1.31%) | $27.91 | $27.17 | 1.39 M | $4.28 B |
| 02/19/2025 | $27.81 | $27.65 (-0.58%) | $28.28 | $27.53 | 1.12 M | $4.25 B |
| 02/18/2025 | $27.97 | $28.03 (0.21%) | $28.31 | $27.83 | 1.03 M | $4.31 B |
| 02/14/2025 | $28.31 | $28.14 (-0.6%) | $28.56 | $28.01 | 1.00 M | $4.33 B |
| 02/13/2025 | $27.44 | $28.41 (3.53%) | $28.57 | $27.25 | 1.94 M | $4.37 B |
| 02/12/2025 | $27.17 | $27.46 (1.07%) | $27.85 | $26.61 | 1.35 M | $4.22 B |
| 02/11/2025 | $28.43 | $27.62 (-2.85%) | $28.67 | $27.25 | 2.03 M | $4.25 B |
| 02/10/2025 | $29.20 | $28.50 (-2.4%) | $29.29 | $28.41 | 1.70 M | $4.38 B |
| 02/07/2025 | $29.37 | $29.30 (-0.24%) | $29.55 | $29.07 | 1.04 M | $4.50 B |
| 02/06/2025 | $29.42 | $29.40 (-0.07%) | $29.79 | $28.95 | 2.09 M | $4.52 B |
| 02/05/2025 | $28.86 | $29.34 (1.66%) | $29.54 | $28.81 | 1.26 M | $4.51 B |
| 02/04/2025 | $28.74 | $28.62 (-0.42%) | $28.91 | $28.37 | 969,049 | $4.40 B |
| 02/03/2025 | $27.78 | $28.86 (3.89%) | $29.03 | $27.51 | 1.40 M | $4.44 B |
| 01/31/2025 | $28.80 | $28.29 (-1.77%) | $28.87 | $28.14 | 1.45 M | $4.35 B |
| 01/30/2025 | $28.74 | $28.79 (0.17%) | $29.06 | $28.42 | 1.35 M | $4.43 B |
| 01/29/2025 | $29.46 | $28.45 (-3.43%) | $29.80 | $28.29 | 1.24 M | $4.37 B |
| 01/28/2025 | $29.20 | $29.63 (1.47%) | $29.87 | $29.20 | 1.05 M | $4.55 B |
| 01/27/2025 | $28.78 | $29.39 (2.12%) | $29.61 | $28.77 | 1.10 M | $4.52 B |
| 01/24/2025 | $28.59 | $28.90 (1.08%) | $29.16 | $28.55 | 782,225 | $4.44 B |
| 01/23/2025 | $28.07 | $28.71 (2.28%) | $28.75 | $27.94 | 982,437 | $4.41 B |
| 01/22/2025 | $27.96 | $28.25 (1.04%) | $28.30 | $27.64 | 1.21 M | $4.34 B |
| 01/21/2025 | $28.02 | $27.93 (-0.32%) | $28.26 | $27.72 | 1.61 M | $4.29 B |
| 01/17/2025 | $28.74 | $27.90 (-2.92%) | $28.86 | $27.82 | 1.65 M | $4.29 B |
| 01/16/2025 | $27.99 | $28.70 (2.54%) | $28.77 | $27.91 | 767,500 | $4.41 B |
| 01/15/2025 | $28.10 | $27.92 (-0.64%) | $28.18 | $27.74 | 705,000 | $4.29 B |
| 01/14/2025 | $27.18 | $27.37 (0.7%) | $27.45 | $27.04 | 719,143 | $4.21 B |
| 01/13/2025 | $27.02 | $27.13 (0.41%) | $27.18 | $26.40 | 1.24 M | $4.17 B |
| 01/10/2025 | $27.45 | $27.22 (-0.84%) | $27.75 | $26.93 | 1.16 M | $4.18 B |
| 01/08/2025 | $27.46 | $28.33 (3.17%) | $28.37 | $27.38 | 1.11 M | $4.35 B |
| 01/07/2025 | $27.79 | $27.65 (-0.5%) | $28.05 | $27.49 | 851,800 | $4.25 B |
| 01/06/2025 | $28.14 | $27.75 (-1.39%) | $28.44 | $27.73 | 1.10 M | $4.27 B |
| 01/03/2025 | $27.79 | $28.17 (1.37%) | $28.27 | $27.79 | 1.49 M | $4.33 B |
| 01/02/2025 | $28.47 | $27.75 (-2.53%) | $28.47 | $27.39 | 1.31 M | $4.27 B |
| 12/31/2024 | $28.21 | $28.42 (0.74%) | $28.61 | $28.08 | 1.86 M | $4.37 B |
| 12/30/2024 | $28.28 | $28.33 (0.18%) | $28.40 | $27.82 | 1.46 M | $4.35 B |
| 12/27/2024 | $28.41 | $28.48 (0.25%) | $28.56 | $28.13 | 1.44 M | $4.38 B |
| 12/26/2024 | $28.45 | $28.63 (0.63%) | $28.73 | $28.20 | 781,400 | $4.40 B |
| 12/24/2024 | $28.18 | $28.52 (1.21%) | $28.55 | $28.01 | 618,700 | $4.38 B |
| 12/23/2024 | $27.29 | $28.10 (2.97%) | $28.15 | $27.19 | 1.48 M | $4.32 B |
| 12/20/2024 | $27.04 | $27.75 (2.63%) | $27.97 | $26.62 | 17.11 M | $4.27 B |
| 12/19/2024 | $27.54 | $27.21 (-1.2%) | $27.99 | $27.21 | 1.99 M | $4.18 B |
| 12/18/2024 | $28.31 | $27.38 (-3.29%) | $28.97 | $27.26 | 1.53 M | $4.21 B |
| 12/17/2024 | $28.00 | $28.35 (1.25%) | $28.66 | $27.85 | 1.65 M | $4.36 B |
| 12/16/2024 | $28.43 | $28.17 (-0.91%) | $28.91 | $28.17 | 1.86 M | $4.33 B |
| 12/13/2024 | $28.17 | $28.47 (1.06%) | $28.50 | $28.08 | 1.53 M | $4.38 B |
| 12/12/2024 | $28.01 | $28.34 (1.18%) | $28.67 | $27.98 | 1.90 M | $4.36 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.
