American Healthcare REIT, Inc. Common Stock (NY:AHR)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2025	34.77	35.09	34.37	34.94	2,615,780	+0.10(+0.29%)
May 29, 2025	34.73	35.12	34.41	34.84	1,177,516	+0.13(+0.37%)
May 28, 2025	35.19	35.39	34.42	34.71	1,160,922	-0.26(-0.74%)
May 27, 2025	34.68	35.13	34.28	34.97	1,302,605	+0.64(+1.86%)
May 23, 2025	34.13	34.49	33.84	34.33	1,363,516	+0.35(+1.03%)
May 22, 2025	34.20	34.30	33.70	33.98	1,341,352	-0.19(-0.56%)
May 21, 2025	35.62	35.62	34.09	34.17	2,159,022	-1.11(-3.15%)
May 20, 2025	35.18	35.97	34.75	35.28	2,580,110	+0.03(+0.09%)
May 19, 2025	35.46	35.57	35.07	35.25	1,629,209	-0.26(-0.73%)
May 16, 2025	35.00	35.51	34.69	35.51	3,286,085	+0.53(+1.52%)
May 15, 2025	34.48	35.32	34.29	34.98	1,659,215	+0.79(+2.31%)
May 14, 2025	34.37	34.58	34.00	34.19	1,458,133	-0.44(-1.27%)
May 13, 2025	34.86	35.25	34.29	34.63	1,449,819	-0.12(-0.35%)
May 12, 2025	34.66	35.06	33.80	34.75	1,968,963	-0.18(-0.52%)
May 09, 2025	32.78	35.10	32.49	34.93	2,431,123	+2.72(+8.44%)
May 08, 2025	32.56	33.00	32.15	32.21	1,595,453	-0.45(-1.38%)
May 07, 2025	32.42	33.17	32.28	32.66	1,791,900	+0.13(+0.40%)
May 06, 2025	32.00	32.82	31.94	32.53	1,201,547	+0.12(+0.37%)
May 05, 2025	32.35	32.66	32.02	32.41	1,145,429	-0.14(-0.43%)
May 02, 2025	31.96	32.59	31.63	32.55	1,525,799	+0.74(+2.33%)
May 01, 2025	32.37	32.37	31.55	31.81	1,511,153	-0.47(-1.46%)
Apr 30, 2025	31.75	32.39	31.30	32.28	1,318,853	+0.33(+1.03%)
Apr 29, 2025	31.54	32.29	31.13	31.95	1,796,283	+0.36(+1.14%)
Apr 28, 2025	31.39	31.65	31.10	31.59	1,441,081	+0.48(+1.54%)
Apr 25, 2025	31.22	31.22	30.72	31.11	573,488	+0.03(+0.10%)
Apr 24, 2025	30.53	31.32	30.06	31.08	1,821,073	+0.67(+2.20%)
Apr 23, 2025	30.47	30.75	30.14	30.41	1,040,931	+0.24(+0.80%)
Apr 22, 2025	29.95	30.38	29.76	30.17	962,310	+0.59(+1.99%)
Apr 21, 2025	30.42	30.59	29.16	29.58	1,026,811	-1.03(-3.36%)
Apr 17, 2025	30.32	30.92	30.30	30.61	961,892	+0.29(+0.96%)
Apr 16, 2025	30.22	30.57	29.81	30.32	1,274,699	-0.02(-0.07%)
Apr 15, 2025	30.13	30.45	29.91	30.34	1,071,095	+0.42(+1.40%)
Apr 14, 2025	29.48	30.02	29.01	29.92	1,122,840	+0.65(+2.22%)
Apr 11, 2025	28.95	29.32	28.18	29.27	1,360,047	+0.31(+1.07%)
Apr 10, 2025	28.72	29.24	27.94	28.96	1,237,367	-0.13(-0.45%)
Apr 09, 2025	26.90	29.29	26.48	29.09	2,474,718	+1.77(+6.48%)
Apr 08, 2025	28.61	28.62	26.76	27.32	2,750,014	-0.43(-1.55%)
Apr 07, 2025	27.56	28.68	26.78	27.75	1,948,614	-0.75(-2.63%)
Apr 04, 2025	29.77	30.08	28.35	28.50	2,545,135	-1.90(-6.25%)
Apr 03, 2025	30.57	31.61	30.23	30.40	2,003,323	-0.39(-1.27%)
Apr 02, 2025	30.66	31.44	30.46	30.79	2,160,448	+0.01(+0.03%)