UK markets closed

American Healthcare REIT, Inc. (AHR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.01-0.04 (-0.28%)
At close: 04:00PM EDT
14.01 0.00 (0.00%)
After hours: 05:05PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.0314.2014.0014.0114.01618,100
09 May 202413.9414.2613.7814.0514.05892,900
08 May 202413.9714.0313.7313.7813.78558,900
07 May 202414.1314.1513.9113.9913.99673,000
06 May 202413.7914.0113.7314.0014.00540,300
03 May 202414.1514.1613.7113.7313.73727,600
02 May 202413.9514.0213.8913.9713.97245,900
01 May 202413.7914.1213.7013.8813.88954,800
30 Apr 202413.8614.0113.7313.7313.73229,700
29 Apr 202413.6814.0113.6813.8713.87426,800
26 Apr 202413.7013.9213.6113.6813.68317,200
25 Apr 202413.6013.7113.3513.6913.69300,100
24 Apr 202413.5813.8113.5813.6913.69412,200
23 Apr 202413.3113.7213.3113.6213.62733,400
22 Apr 202413.1913.2713.0213.2513.25404,700
19 Apr 202413.4213.5613.0313.2113.21868,600
18 Apr 202413.0513.4512.9213.4213.421,165,100
17 Apr 202413.0013.2312.9813.0113.01696,700
16 Apr 202413.1913.2512.8113.0013.00872,800
15 Apr 202413.6313.6313.2113.2513.25642,400
12 Apr 202413.1813.6413.0213.6313.631,606,800
11 Apr 202413.2013.3713.0413.2613.26655,100
10 Apr 202413.6513.6513.0913.1813.18823,300
09 Apr 202413.6413.8813.6013.7913.79584,800
08 Apr 202413.7013.7713.5213.6313.63593,900
05 Apr 202413.7713.8913.5713.6213.62482,300
04 Apr 202414.1614.2113.7513.8213.82977,200
03 Apr 202414.1714.4313.8513.9813.982,321,100
02 Apr 202414.4314.5914.0414.1014.101,208,600
01 Apr 202414.9014.9014.3014.4914.492,652,900
28 Mar 202414.3514.9014.2514.7514.751,381,300
27 Mar 202414.3114.6214.2214.3614.36751,000
27 Mar 20240.25 Dividend
26 Mar 202414.8014.8514.2214.4914.241,146,300
25 Mar 202413.9514.6513.9314.5714.321,410,400
22 Mar 202414.4214.5813.6913.9313.691,071,400
21 Mar 202414.1014.3314.0014.1813.94890,400
20 Mar 202413.8214.0913.7014.0413.80715,800
19 Mar 202413.8214.1413.7513.9013.66991,800
18 Mar 202413.5913.8913.5813.8313.59940,200
15 Mar 202413.7913.9913.5313.5913.365,803,900
14 Mar 202413.8513.8513.6413.8013.56543,800
13 Mar 202413.7513.9113.7013.7613.52435,200
12 Mar 202413.8713.9213.7013.8213.58478,400
11 Mar 202413.8213.9413.7013.8513.61703,900
08 Mar 202413.7813.8513.7113.8113.57365,100
07 Mar 202413.8414.0013.7313.8013.56327,900
06 Mar 202413.8514.0513.6713.7513.51442,500
05 Mar 202413.8014.0113.6013.7913.55364,300
04 Mar 202413.6113.8113.5013.7513.51369,200
01 Mar 202413.6214.0113.4813.6813.44559,800
29 Feb 202413.7013.7813.5013.6713.43496,200
28 Feb 202413.5813.9913.4513.6413.40184,100
27 Feb 202413.2613.9813.2613.5513.32922,000
26 Feb 202413.4613.6213.2513.2613.03248,400
23 Feb 202413.5513.8013.5113.6013.37514,500
22 Feb 202413.3513.6613.0013.5513.32888,800
21 Feb 202413.4113.5613.2513.4013.17194,200
20 Feb 202413.7513.8913.3613.4113.18524,200
16 Feb 202413.5014.0013.4613.8713.63203,600
15 Feb 202413.7613.8513.3513.6413.40479,400
14 Feb 202413.4013.9013.2513.7613.521,157,600
13 Feb 202413.1513.5613.0113.3513.121,631,700
12 Feb 202413.9514.5613.1013.1512.921,161,200
09 Feb 202413.0113.4512.9513.1212.892,062,100
08 Feb 202413.0213.2413.0013.0612.831,630,300
07 Feb 202412.8513.2612.6313.2212.9912,732,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.