MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AHR — American Healthcare REIT, Inc.
NYSEAmerican Healthcare REIT, Inc.
$50.69
-0.57(-1.11%)
- O
- 51.44
- H
- 51.44
- L
- 50.36
- V
- 2.77M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$50.69
Period Return+71.37%
Period High$58.70
Period Low$29.16
Avg Daily Volume2.33M
Total Trading Days365
AHR — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $51.44 | $51.44 | $50.36 | $50.69 | $-0.57 | -1.11% | 2,765,432 | $50.66 | $50.36 $51.44 |
| Sep 30, 2026 | $51.80 | $51.80 | $51.21 | $51.26 | $-0.82 | -1.57% | 3,149,035 | $51.37 | $51.21 $51.80 |
| Sep 29, 2026 | $52.02 | $52.45 | $51.62 | $52.08 | +$0.18 | +0.35% | 2,621,479 | $51.97 | $51.62 $52.45 |
| Sep 28, 2026 | $52.04 | $52.47 | $51.64 | $51.90 | $-0.12 | -0.23% | 2,054,066 | $51.90 | $51.64 $52.47 |
| Sep 25, 2026 | $52.30 | $52.48 | $51.90 | $52.02 | $-0.29 | -0.55% | 2,723,297 | $52.11 | $51.90 $52.48 |
| Sep 24, 2026 | $52.09 | $52.84 | $51.83 | $52.31 | +$0.61 | +1.18% | 2,463,980 | $52.42 | $51.83 $52.84 |
| Sep 23, 2026 | $51.51 | $52.30 | $51.31 | $51.70 | +$0.01 | +0.02% | 3,870,809 | $51.80 | $51.31 $52.30 |
| Sep 22, 2026 | $52.25 | $52.33 | $51.61 | $51.69 | $-0.61 | -1.17% | 2,766,171 | $51.87 | $51.61 $52.33 |
| Sep 21, 2026 | $53.15 | $53.15 | $52.11 | $52.30 | +$0.15 | +0.29% | 2,660,012 | $52.37 | $52.11 $53.15 |
| Sep 18, 2026 | $52.80 | $52.86 | $51.93 | $52.15 | $-1.00 | -1.88% | 11,994,953 | $52.19 | $51.93 $52.86 |
| Sep 17, 2026 | $53.40 | $53.76 | $53.10 | $53.15 | +$0.01 | +0.02% | 3,072,132 | $53.33 | $53.10 $53.76 |
| Sep 16, 2026 | $53.02 | $53.82 | $52.80 | $53.14 | +$0.05 | +0.09% | 3,514,132 | $53.30 | $52.80 $53.82 |
| Sep 15, 2026 | $53.77 | $53.99 | $52.88 | $53.09 | $-0.31 | -0.58% | 4,113,354 | $53.28 | $52.88 $53.99 |
| Sep 14, 2026 | $54.40 | $54.73 | $53.39 | $53.40 | $-0.18 | -0.34% | 2,822,708 | $53.67 | $53.39 $54.73 |
| Sep 11, 2026 | $54.12 | $54.69 | $53.50 | $53.58 | $-0.48 | -0.89% | 2,156,613 | $53.74 | $53.50 $54.69 |
| Sep 10, 2026 | $54.10 | $54.86 | $53.96 | $54.06 | +$0.29 | +0.54% | 2,127,407 | $54.23 | $53.96 $54.86 |
| Sep 9, 2026 | $54.86 | $54.86 | $53.63 | $53.77 | $-0.83 | -1.52% | 2,599,782 | $53.85 | $53.63 $54.86 |
| Sep 8, 2026 | $54.25 | $55.48 | $54.00 | $54.60 | $-0.12 | -0.22% | 2,325,475 | $54.85 | $54.00 $55.48 |
| Sep 4, 2026 | $55.16 | $56.00 | $54.69 | $54.72 | $-1.04 | -1.87% | 2,324,006 | $55.06 | $54.69 $56.00 |
| Sep 3, 2026 | $55.60 | $56.27 | $55.25 | $55.76 | $-0.45 | -0.80% | 2,851,109 | $55.65 | $55.25 $56.27 |
| Sep 2, 2026 | $56.59 | $56.78 | $55.69 | $56.21 | $-0.33 | -0.58% | 1,891,616 | $56.15 | $55.69 $56.78 |
| Sep 1, 2026 | $55.39 | $56.71 | $55.28 | $56.54 | +$1.33 | +2.41% | 3,166,405 | $56.43 | $55.28 $56.71 |
| Aug 31, 2026 | $55.37 | $55.49 | $54.89 | $55.21 | $-0.32 | -0.58% | 1,875,026 | $55.23 | $54.89 $55.49 |
| Aug 28, 2026 | $56.75 | $56.81 | $55.46 | $55.53 | $-0.95 | -1.68% | 1,341,459 | $55.78 | $55.46 $56.81 |
| Aug 27, 2026 | $56.50 | $56.92 | $56.22 | $56.48 | $-0.68 | -1.19% | 2,282,439 | $56.51 | $56.22 $56.92 |
| Aug 26, 2026 | $57.13 | $57.46 | $56.80 | $57.16 | +$0.11 | +0.19% | 2,597,382 | $57.16 | $56.80 $57.46 |
| Aug 25, 2026 | $56.09 | $57.24 | $55.76 | $57.05 | +$0.86 | +1.53% | 5,287,475 | $56.90 | $55.76 $57.24 |
| Aug 24, 2026 | $56.16 | $56.85 | $55.65 | $56.19 | +$0.26 | +0.46% | 2,560,389 | $56.17 | $55.65 $56.85 |
| Aug 21, 2026 | $56.09 | $56.24 | $55.02 | $55.93 | +$0.16 | +0.29% | 1,992,813 | $55.89 | $55.02 $56.24 |
| Aug 20, 2026 | $55.01 | $56.16 | $55.01 | $55.77 | +$0.57 | +1.03% | 2,287,502 | $55.80 | $55.01 $56.16 |