5 DAY PERFORMANCE
-5.52%
1 MONTH PERFORMANCE
-2.05%
3 MONTH PERFORMANCE
+4.83%
6 MONTH PERFORMANCE
+3.49%
YEAR-TO-DATE PERFORMANCE
+13.92%
1 YEAR PERFORMANCE
+32.73%
American Healthcare REIT Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2026 | $53.17 | $53.60 (0.81%) | $53.88 | $52.52 | 3.10 M | $10.19 B |
| 08/12/2026 | $52.80 | $52.59 (-0.4%) | $53.25 | $52.53 | 5.96 M | $9.99 B |
| 08/11/2026 | $53.25 | $52.69 (-1.05%) | $53.31 | $52.33 | 9.65 M | $10.01 B |
| 08/10/2026 | $56.70 | $55.47 (-2.17%) | $56.70 | $55.10 | 2.00 M | $10.54 B |
| 08/07/2026 | $55.80 | $56.74 (1.68%) | $57.40 | $55.80 | 2.50 M | $10.78 B |
| 08/06/2026 | $56.00 | $54.71 (-2.3%) | $56.05 | $54.49 | 2.05 M | $10.40 B |
| 08/05/2026 | $54.75 | $55.50 (1.37%) | $55.79 | $54.42 | 2.27 M | $10.55 B |
| 08/04/2026 | $54.34 | $54.47 (0.24%) | $54.83 | $53.18 | 2.34 M | $10.35 B |
| 08/03/2026 | $55.00 | $55.12 (0.22%) | $55.52 | $54.72 | 1.62 M | $10.47 B |
| 07/31/2026 | $55.50 | $55.60 (0.18%) | $56.41 | $54.83 | 1.55 M | $10.41 B |
| 07/30/2026 | $57.25 | $55.73 (-2.66%) | $57.91 | $55.24 | 2.08 M | $10.44 B |
| 07/29/2026 | $58.46 | $57.52 (-1.61%) | $58.62 | $56.72 | 2.72 M | $10.77 B |
| 07/28/2026 | $58.31 | $57.72 (-1.01%) | $58.70 | $57.51 | 3.04 M | $10.81 B |
| 07/27/2026 | $57.50 | $57.45 (-0.09%) | $57.85 | $57.18 | 2.17 M | $10.76 B |
| 07/24/2026 | $56.70 | $57.44 (1.31%) | $57.48 | $56.47 | 2.16 M | $10.76 B |
| 07/23/2026 | $56.23 | $56.38 (0.27%) | $57.59 | $56.06 | 2.02 M | $10.56 B |
| 07/22/2026 | $57.75 | $57.08 (-1.16%) | $58.02 | $56.85 | 1.76 M | $10.69 B |
| 07/21/2026 | $57.00 | $57.60 (1.05%) | $58.00 | $56.76 | 2.93 M | $10.79 B |
| 07/20/2026 | $57.10 | $56.66 (-0.77%) | $57.56 | $56.44 | 1.77 M | $10.61 B |
| 07/17/2026 | $56.98 | $57.16 (0.32%) | $57.74 | $56.75 | 2.14 M | $10.71 B |
| 07/16/2026 | $54.12 | $56.59 (4.56%) | $56.66 | $54.00 | 3.15 M | $10.60 B |
| 07/15/2026 | $54.75 | $54.19 (-1.02%) | $55.08 | $53.92 | 2.37 M | $10.15 B |
| 07/14/2026 | $54.63 | $54.73 (0.18%) | $54.80 | $53.83 | 2.00 M | $10.25 B |
| 07/13/2026 | $54.02 | $54.35 (0.61%) | $54.51 | $53.65 | 1.46 M | $10.18 B |
| 07/10/2026 | $53.97 | $53.57 (-0.74%) | $54.13 | $52.49 | 1.76 M | $10.03 B |
| 07/09/2026 | $54.38 | $53.84 (-0.99%) | $54.86 | $53.79 | 2.07 M | $10.09 B |
| 07/08/2026 | $55.00 | $54.62 (-0.69%) | $55.32 | $54.06 | 3.31 M | $10.23 B |
| 07/07/2026 | $54.18 | $54.93 (1.38%) | $55.61 | $54.00 | 5.23 M | $10.29 B |
| 07/06/2026 | $55.10 | $53.83 (-2.3%) | $55.75 | $53.39 | 3.73 M | $10.08 B |
| 07/02/2026 | $54.07 | $55.04 (1.79%) | $55.09 | $53.83 | 4.86 M | $10.31 B |
| 07/01/2026 | $52.25 | $53.65 (2.68%) | $54.08 | $52.03 | 4.74 M | $10.05 B |
| 06/30/2026 | $50.69 | $52.15 (2.88%) | $52.74 | $50.58 | 5.00 M | $9.77 B |
| 06/29/2026 | $51.45 | $52.00 (1.07%) | $52.00 | $50.98 | 3.21 M | $9.74 B |
| 06/26/2026 | $51.12 | $51.00 (-0.23%) | $51.84 | $50.29 | 27.92 M | $9.55 B |
| 06/25/2026 | $50.09 | $50.92 (1.66%) | $51.50 | $49.44 | 4.18 M | $9.54 B |
| 06/24/2026 | $48.63 | $50.10 (3.02%) | $50.19 | $48.56 | 3.76 M | $9.38 B |
| 06/23/2026 | $48.00 | $48.67 (1.4%) | $49.17 | $47.65 | 3.50 M | $9.12 B |
| 06/22/2026 | $47.05 | $47.16 (0.23%) | $47.44 | $46.30 | 2.89 M | $8.83 B |
| 06/18/2026 | $46.70 | $46.52 (-0.39%) | $46.84 | $45.76 | 7.31 M | $8.71 B |
| 06/17/2026 | $46.36 | $46.52 (0.35%) | $47.04 | $46.17 | 2.43 M | $8.71 B |
| 06/16/2026 | $46.68 | $46.87 (0.41%) | $47.01 | $46.14 | 2.22 M | $8.78 B |
| 06/15/2026 | $46.54 | $46.47 (-0.15%) | $47.51 | $46.24 | 3.01 M | $8.70 B |
| 06/12/2026 | $46.54 | $46.81 (0.58%) | $47.39 | $46.29 | 1.82 M | $8.77 B |
| 06/11/2026 | $47.17 | $46.55 (-1.31%) | $47.73 | $46.53 | 2.01 M | $8.72 B |
| 06/10/2026 | $47.39 | $46.82 (-1.2%) | $47.58 | $46.35 | 1.78 M | $8.77 B |
| 06/09/2026 | $46.08 | $46.71 (1.37%) | $47.39 | $45.69 | 3.70 M | $8.75 B |
| 06/08/2026 | $47.55 | $45.70 (-3.89%) | $47.77 | $44.81 | 4.23 M | $8.56 B |
| 06/05/2026 | $46.16 | $47.48 (2.86%) | $47.87 | $45.88 | 1.76 M | $8.89 B |
| 06/04/2026 | $47.31 | $46.37 (-1.99%) | $48.02 | $45.79 | 2.13 M | $8.69 B |
| 06/03/2026 | $46.17 | $46.59 (0.91%) | $47.02 | $46.10 | 2.31 M | $8.73 B |
| 06/02/2026 | $47.38 | $46.38 (-2.11%) | $47.84 | $46.35 | 1.65 M | $8.69 B |
| 06/01/2026 | $48.32 | $47.23 (-2.26%) | $48.90 | $47.11 | 1.74 M | $8.85 B |
| 05/29/2026 | $49.42 | $48.89 (-1.07%) | $49.42 | $48.19 | 3.61 M | $9.16 B |
| 05/28/2026 | $50.96 | $49.46 (-2.94%) | $50.96 | $49.39 | 3.23 M | $9.26 B |
| 05/27/2026 | $51.07 | $50.46 (-1.19%) | $51.07 | $50.41 | 2.05 M | $9.45 B |
| 05/26/2026 | $50.57 | $51.00 (0.85%) | $51.07 | $50.15 | 3.20 M | $9.55 B |
| 05/22/2026 | $50.40 | $50.19 (-0.42%) | $50.40 | $49.20 | 3.81 M | $9.40 B |
| 05/21/2026 | $50.85 | $50.13 (-1.42%) | $50.88 | $49.78 | 7.84 M | $9.39 B |
| 05/20/2026 | $51.11 | $51.68 (1.12%) | $51.72 | $50.62 | 1.94 M | $9.68 B |
| 05/19/2026 | $49.92 | $50.81 (1.78%) | $50.87 | $49.53 | 1.70 M | $9.52 B |
| 05/18/2026 | $49.25 | $50.09 (1.71%) | $50.16 | $49.24 | 1.41 M | $9.38 B |
| 05/15/2026 | $51.24 | $49.35 (-3.69%) | $51.32 | $49.32 | 3.32 M | $9.24 B |
| 05/14/2026 | $51.67 | $51.14 (-1.03%) | $51.98 | $50.51 | 2.12 M | $9.58 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.
