American Healthcare REIT, Inc. Common Stock (AHR)

46.52
+0.00 (0.00%)
NYSE· Last Trade: Jun 18th, 7:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Healthcare REIT, Inc. Common Stock (AHR)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202646.7046.8445.7646.527,313,03846.52
6/17/202646.3647.0446.1746.522,431,76846.52
6/16/202646.6847.0146.1446.872,223,38746.87
6/15/202646.5447.5146.2446.473,008,46546.47
6/12/202646.5447.3946.2946.811,818,93146.81
6/11/202647.1747.7346.5346.552,009,25246.55
6/10/202647.3947.5846.3546.821,783,61946.82
6/09/202646.0847.3945.6946.713,699,87846.71
6/08/202647.5547.7744.8145.704,227,26645.70
6/05/202646.1647.8745.8847.481,755,08147.48
6/04/202647.3148.0245.7946.372,131,27946.37
6/03/202646.1747.0246.1046.592,307,34146.59
6/02/202647.3847.8446.3546.381,645,96246.38
6/01/202648.3248.9047.1147.231,743,88747.23
5/29/202649.4249.4248.1948.893,614,82748.89
5/28/202650.9650.9649.3949.463,229,77949.46
5/27/202651.0751.0750.4150.462,054,69850.46
5/26/202650.5751.0750.1551.003,200,29551.00
5/22/202650.4050.4049.2050.193,805,73950.19
5/21/202650.8550.8849.7850.137,840,80850.13
5/20/202651.1151.7250.6251.681,938,28251.68
5/19/202649.9250.8749.5350.811,701,04050.81
5/18/202649.2550.1649.2450.091,414,94050.09
5/15/202651.2451.3249.3249.353,321,77349.35
5/14/202651.6751.9850.5151.142,119,95351.14
5/13/202651.2051.9950.7751.612,140,32851.61
5/12/202650.3851.8250.0851.472,613,00051.47
5/11/202651.3152.4550.3050.382,780,48250.38
5/08/202649.5052.1949.5051.712,664,40951.71
5/07/202649.9050.1049.0649.601,800,71549.60
5/06/202649.9750.1548.9450.022,691,08450.02
5/05/202650.2750.6449.0949.682,783,14149.68
5/04/202649.8950.6849.8750.132,306,91850.13
5/01/202650.7551.0150.1550.151,819,16650.15
4/30/202650.2851.0050.0750.781,341,54950.78
4/29/202650.1350.8249.7150.211,900,52050.21
4/28/202650.5751.2449.9950.321,893,82450.32
4/27/202650.8350.8349.6950.321,887,77450.32
4/24/202650.5750.8550.0550.101,906,72150.10
4/23/202648.3250.7447.8850.582,504,98550.58
4/22/202649.7349.9247.4547.762,040,88347.76
4/21/202650.1450.1848.9849.522,452,30749.52
4/20/202649.8250.4949.3850.211,626,20550.21
4/17/202650.8151.0649.2449.592,649,02949.59
4/16/202649.3950.8349.3050.582,282,03150.58
4/15/202648.6349.6648.3749.482,223,32249.48
4/14/202648.0149.0247.6748.821,813,56348.82
4/13/202649.0649.3747.5948.141,884,45548.14
4/10/202649.1049.8348.9649.232,501,64349.23
4/09/202648.3350.0548.1549.112,271,36549.11
4/08/202648.6049.0948.2148.403,729,12348.40
4/07/202647.0347.7246.9147.602,430,64147.60
4/06/202647.4747.8846.8547.142,195,72447.14
4/02/202647.3248.5347.1648.092,049,77048.09
4/01/202647.5747.8247.0047.521,679,99847.52
3/31/202647.1447.8846.7047.162,680,07047.16
3/30/202647.7347.7346.6946.931,969,67746.68
3/27/202647.4647.7647.0947.131,274,23146.88
3/26/202647.6548.0647.2647.411,232,06647.16
3/25/202648.5548.8947.7747.942,101,34547.68
3/24/202647.6448.5847.2148.252,519,23047.99
3/23/202649.3149.3447.9648.073,147,07547.81
3/20/202650.6350.7747.8848.117,716,71047.85
3/19/202652.3952.7250.8051.122,516,94550.85