Free Trial

American Healthcare REIT (AHR) Stock Chart & Stock Price History

→ BREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (From Behind the Markets) (Ad)
Free AHR Stock Alerts
$14.05
+0.27 (+1.96%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

American Healthcare REIT Stock Price Performance

5 Day
Performance
+2.33%
1 Month
Performance
+6.52%
3 Month
Performance
+7.09%
Receive AHR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for American Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Proof that the Musk/Bezos rivalry is about to hit a new level
Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…
Go here now for full story.

AHR Stock Chart for Friday, May, 10, 2024

AHR Chart by TradingView

American Healthcare REIT Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$13.78$14.05
+1.96%		$14.26$13.78892,854 shs$1.85 billion
05/08/2024$13.99$13.78
-1.50%		$14.03$13.73558,850 shs$1.81 billion
05/07/2024$14.00$13.99
-0.04%		$14.15$13.92672,769 shs$1.84 billion
05/06/2024$13.73$14.00
+1.93%		$14.00$13.73540,319 shs$1.84 billion
05/03/2024$13.97$13.72
-1.79%		$14.17$13.71727,640 shs$1.81 billion
05/02/2024$13.88$13.97
+0.65%		$14.02$13.89245,675 shs$1.84 billion
05/01/2024$13.73$13.88
+1.09%		$14.12$13.70954,825 shs$1.83 billion
04/30/2024$13.87$13.73
-1.01%		$14.01$13.73229,712 shs$1.81 billion
04/29/2024$13.68$13.87
+1.39%		$14.01$13.81426,820 shs$1.83 billion
04/26/2024$13.69$13.68
-0.07%		$13.92$13.61317,233 shs$1.80 billion
04/25/2024$13.70$13.69
-0.04%		$13.71$13.35300,079 shs$1.80 billion
04/24/2024$13.62$13.70
+0.59%		$13.81$13.59371,655 shs$1.80 billion
04/23/2024$13.24$13.62
+2.83%		$13.72$13.32733,387 shs$1.79 billion
04/22/2024$13.21$13.24
+0.23%		$13.27$13.02404,716 shs$1.74 billion
04/19/2024$13.42$13.22
-1.53%		$13.56$13.04868,563 shs$1.74 billion
04/18/2024$13.01$13.42
+3.19%		$13.46$12.921.16 million shs$1.77 billion
04/17/2024$12.99$13.01
+0.12%		$13.23$12.98696,741 shs$1.71 billion
04/16/2024$13.26$12.99
-2.04%		$13.25$12.81872,787 shs$1.71 billion
04/15/2024$13.63$13.26
-2.71%		$13.60$13.21642,443 shs$1.74 billion
04/12/2024$13.26$13.62
+2.71%		$13.64$13.021.61 million shs$1.79 billion
04/11/2024$13.19$13.26
+0.53%		$13.37$13.04654,895 shs$1.74 billion
04/10/2024$13.77$13.19
-4.21%		$13.70$13.09823,271 shs$1.74 billion
04/09/2024$13.60$13.77
+1.25%		$13.88$13.60584,808 shs$1.81 billion
04/08/2024$13.62$13.60
-0.15%		$13.77$13.52593,919 shs$1.79 billion
04/05/2024$13.81$13.58
-1.67%		$13.85$13.57482,305 shs$1.79 billion
04/04/2024$13.97$13.81
-1.15%		$14.20$13.75977,164 shs$1.82 billion
04/03/2024$14.09$13.97
-0.85%		$14.33$13.852.32 million shs$1.84 billion
04/02/2024$14.49$14.09
-2.76%		$14.59$14.041.21 million shs$1.85 billion
04/01/2024$14.75$14.49
-1.76%		$14.90$14.302.65 million shs$959.62 million
03/29/2024$14.75$14.75$14.90$14.251.38 million shs$976.89 million
03/28/2024$14.36$14.75
+2.72%		$14.90$14.251.38 million shs$976.89 million
03/27/2024$14.49$14.36
-0.90%		$14.62$14.22751,038 shs$951.06 million
03/26/2024$14.57$14.49
-0.55%		$14.85$14.221.15 million shs$959.62 million
03/25/2024$13.93$14.57
+4.59%		$14.65$13.931.41 million shs$964.97 million
03/22/2024$14.18$13.93
-1.76%		$14.58$13.691.07 million shs$922.58 million
03/21/2024$14.05$14.18
+0.93%		$14.33$14.00890,369 shs$939.09 million
03/20/2024$13.90$14.05
+1.08%		$14.09$13.70715,788 shs$930.53 million
03/19/2024$13.83$13.90
+0.51%		$14.14$13.75991,815 shs$920.60 million
03/18/2024$13.59$13.83
+1.77%		$13.89$13.58940,197 shs$915.96 million
03/15/2024$13.77$13.59
-1.27%		$13.99$13.535.80 million shs$900.07 million
Proof that the Musk/Bezos rivalry is about to hit a new level (Ad)

Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…

Go here now for full story.
03/14/2024$13.76$13.77
+0.04%		$13.88$13.64543,838 shs$911.66 million
03/13/2024$13.82$13.76
-0.43%		$13.91$13.70435,216 shs$911.33 million
03/12/2024$13.85$13.82
-0.22%		$13.92$13.70478,379 shs$915.30 million
03/11/2024$13.81$13.85
+0.29%		$13.94$13.70703,860 shs$917.29 million
03/08/2024$13.80$13.81
+0.07%		$13.85$13.71365,121 shs$914.64 million
03/07/2024$13.75$13.80
+0.36%		$14.00$13.73327,896 shs$913.92 million
03/06/2024$13.82$13.75
-0.51%		$14.05$13.67442,518 shs$910.66 million
03/05/2024$13.75$13.82
+0.51%		$14.01$13.60364,268 shs$915.30 million
03/04/2024$13.68$13.75
+0.51%		$13.81$13.50369,203 shs$910.66 million
03/01/2024$13.67$13.68
+0.07%		$14.01$13.48559,784 shs$906.03 million
02/29/2024$13.64$13.67
+0.22%		$13.78$13.50496,244 shs$905.36 million
02/28/2024$13.55$13.64
+0.66%		$13.99$13.45183,922 shs$903.38 million
02/27/2024$13.31$13.55
+1.80%		$13.98$13.26921,952 shs$897.42 million
02/26/2024$13.60$13.31
-2.13%		$13.61$13.25248,354 shs$881.52 million
02/23/2024$13.55$13.60
+0.37%		$13.80$13.51514,522 shs$900.73 million
02/22/2024$13.42$13.55
+1.01%		$13.66$13.00888,831 shs$897.36 million
02/21/2024$13.41$13.42
+0.04%		$13.56$13.25147,294 shs$888.48 million
02/20/2024$13.87$13.41
-3.32%		$13.89$13.36524,231 shs$888.14 million
02/19/2024$13.87$13.87$14.00$13.46203,600 shs$918.61 million
02/16/2024$13.64$13.87
+1.69%		$14.00$13.46203,640 shs$0.00
02/15/2024$13.76$13.64
-0.87%		$13.85$13.35479,389 shs$0.00
02/14/2024$13.36$13.76
+2.99%		$13.90$13.251.16 million shs$0.00
02/13/2024$13.15$13.36
+1.60%		$13.56$13.051.60 million shs$0.00
02/12/2024$13.12$13.15
+0.23%		$14.56$13.101.16 million shs$0.00
02/09/2024$13.06$13.12
+0.46%		$13.45$12.952.06 million shs$0.00

Related Companies:
This page (NYSE:AHR) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity