American Healthcare REIT Stock Price History
NYSE: AHRReal EstateReal Estate Investment TrustsUSD
50.80+0.36 (+0.71%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AHR price history at a glance
The price history for American Healthcare REIT (AHR) on this page begins on February 5, 2024, when the stock closed at $13.12; it most recently closed at $50.80 on October 5, 2026. The highest price in this record is $58.70, reached on July 27, 2026; the latest close is 13.5% below that peak. Over roughly 3 years the share price changed +287.2%, a 66.2% compound annual price return (excluding dividends).
In the last 12 months alone, AHR has gained 25.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $58.70
- Date of high
- Jul 27, 2026
- Low since 2024
- $12.63
- Date of low
- Feb 5, 2024
- 52-week high
- $58.70
- 52-week low
- $40.30
- IPO year
- 2024
- Last close
- $50.80
AHR returns
1 week
+0.10%
1 month
-5.52%
3 months
-5.17%
6 months
+3.19%
Year to date
+7.95%
1 year
+25.31%
AHR price return, excluding dividends.
AHR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 50.80 | +7.54% |
| 2025 | 47.24 | +67.70% |
| 2024* | 28.17 | +114.71% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
AHR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 50.69 | 51.08 | 50.26 | 50.80 | +0.71% | |
| 49.52 | 50.95 | 49.25 | 50.44 | +2.17% | |
| 50.49 | 50.79 | 49.31 | 49.37 | -2.22% | |
| 50.60 | 50.85 | 50.02 | 50.49 | +0.04% | |
| 50.33 | 51.23 | 50.27 | 50.47 | -0.55% | |
| 50.92 | 51.70 | 50.57 | 50.75 | +0.12% | |
| 51.44 | 51.44 | 50.36 | 50.69 | -1.11% | |
| 51.80 | 51.80 | 51.21 | 51.26 | -1.57% | |
| 52.02 | 52.45 | 51.62 | 52.08 | +0.35% | |
| 52.04 | 52.47 | 51.64 | 51.90 | -0.23% | |
| 52.30 | 52.48 | 51.90 | 52.02 | -0.55% | |
| 52.09 | 52.84 | 51.83 | 52.31 | +1.18% | |
| 51.51 | 52.30 | 51.31 | 51.70 | +0.02% | |
| 52.25 | 52.33 | 51.61 | 51.69 | -1.17% | |
| 53.15 | 53.15 | 52.11 | 52.30 | +0.29% | |
| 52.80 | 52.86 | 51.93 | 52.15 | -1.88% | |
| 53.40 | 53.76 | 53.10 | 53.15 | +0.02% | |
| 53.02 | 53.82 | 52.80 | 53.14 | +0.09% | |
| 53.77 | 53.99 | 52.88 | 53.09 | -0.58% | |
| 54.40 | 54.73 | 53.39 | 53.40 | -0.34% | |
| 54.12 | 54.69 | 53.50 | 53.58 | -0.89% | |
| 54.10 | 54.86 | 53.96 | 54.06 | +0.54% | |
| 54.86 | 54.86 | 53.63 | 53.77 | -1.52% | |
| 54.25 | 55.48 | 54.00 | 54.60 | -0.22% | |
| 55.16 | 56.00 | 54.69 | 54.72 | -1.87% | |
| 55.60 | 56.27 | 55.25 | 55.76 | -0.80% | |
| 56.59 | 56.78 | 55.69 | 56.21 | -0.58% | |
| 55.39 | 56.71 | 55.28 | 56.54 | +2.41% | |
| 55.37 | 55.49 | 54.89 | 55.21 | -0.58% | |
| 56.75 | 56.81 | 55.46 | 55.53 | -1.68% | |
| 56.50 | 56.92 | 56.22 | 56.48 | -1.19% | |
| 57.13 | 57.46 | 56.80 | 57.16 | +0.19% | |
| 56.09 | 57.24 | 55.76 | 57.05 | +1.53% | |
| 56.16 | 56.85 | 55.65 | 56.19 | +0.46% | |
| 56.09 | 56.24 | 55.02 | 55.93 | +0.29% | |
| 55.01 | 56.16 | 55.01 | 55.77 | +1.03% | |
| 55.24 | 55.25 | 54.30 | 55.20 | +1.43% | |
| 55.10 | 55.36 | 54.35 | 54.42 | -0.48% | |
| 54.43 | 54.71 | 54.05 | 54.68 | +0.68% | |
| 54.01 | 54.52 | 53.54 | 54.31 | +1.32% | |
| 53.17 | 53.88 | 52.52 | 53.60 | +1.92% | |
| 52.80 | 53.25 | 52.53 | 52.59 | -0.19% | |
| 53.25 | 53.31 | 52.33 | 52.69 | -5.01% | |
| 56.70 | 56.70 | 55.10 | 55.47 | -2.24% | |
| 55.80 | 57.40 | 55.80 | 56.74 | +3.71% | |
| 56.00 | 56.05 | 54.49 | 54.71 | -1.42% | |
| 54.75 | 55.79 | 54.42 | 55.50 | +1.89% | |
| 54.34 | 54.83 | 53.18 | 54.47 | -1.18% | |
| 55.00 | 55.52 | 54.72 | 55.12 | -0.86% | |
| 55.50 | 56.41 | 54.83 | 55.60 | -0.23% | |
| 57.25 | 57.91 | 55.24 | 55.73 | -3.11% | |
| 58.46 | 58.62 | 56.72 | 57.52 | -0.35% | |
| 58.31 | 58.70 | 57.51 | 57.72 | +0.47% | |
| 57.50 | 57.85 | 57.18 | 57.45 | +0.02% | |
| 56.70 | 57.48 | 56.47 | 57.44 | +1.88% | |
| 56.23 | 57.59 | 56.06 | 56.38 | -1.23% | |
| 57.75 | 58.02 | 56.85 | 57.08 | -0.90% | |
| 57.00 | 58.00 | 56.76 | 57.60 | +1.66% | |
| 57.10 | 57.56 | 56.44 | 56.66 | -0.87% | |
| 56.98 | 57.74 | 56.75 | 57.16 | +1.01% | |
| 54.12 | 56.66 | 54.00 | 56.59 | +4.43% | |
| 54.75 | 55.08 | 53.92 | 54.19 | -0.99% | |
| 54.63 | 54.80 | 53.83 | 54.73 | +0.70% | |
| 54.02 | 54.51 | 53.65 | 54.35 | +1.46% | |
| 53.97 | 54.13 | 52.49 | 53.57 | -0.50% | |
| 54.38 | 54.86 | 53.79 | 53.84 | -1.43% | |
| 55.00 | 55.32 | 54.06 | 54.62 | -0.56% | |
| 54.18 | 55.61 | 54.00 | 54.93 | +2.04% | |
| 55.10 | 55.75 | 53.39 | 53.83 | -2.20% | |
| 54.07 | 55.09 | 53.83 | 55.04 | +2.59% | |
| 52.25 | 54.08 | 52.03 | 53.65 | +2.88% | |
| 50.69 | 52.74 | 50.58 | 52.15 | +0.29% | |
| 51.45 | 52.00 | 50.98 | 52.00 | +1.96% | |
| 51.12 | 51.84 | 50.29 | 51.00 | +0.16% | |
| 50.09 | 51.50 | 49.44 | 50.92 | +1.64% | |
| 48.63 | 50.19 | 48.56 | 50.10 | +2.94% | |
| 48.00 | 49.17 | 47.65 | 48.67 | +3.20% | |
| 47.05 | 47.44 | 46.30 | 47.16 | +1.38% | |
| 46.70 | 46.84 | 45.76 | 46.52 | 0.00% | |
| 46.36 | 47.04 | 46.17 | 46.52 | -0.75% | |
| 46.68 | 47.01 | 46.14 | 46.87 | +0.86% | |
| 46.54 | 47.51 | 46.24 | 46.47 | -0.73% | |
| 46.54 | 47.39 | 46.29 | 46.81 | +0.56% | |
| 47.17 | 47.73 | 46.53 | 46.55 | -0.58% | |
| 47.39 | 47.58 | 46.35 | 46.82 | +0.24% | |
| 46.08 | 47.39 | 45.69 | 46.71 | +2.21% | |
| 47.55 | 47.77 | 44.81 | 45.70 | -3.75% | |
| 46.16 | 47.87 | 45.88 | 47.48 | +2.39% | |
| 47.31 | 48.02 | 45.79 | 46.37 | -0.47% | |
| 46.17 | 47.02 | 46.10 | 46.59 | +0.45% | |
| 47.38 | 47.84 | 46.35 | 46.38 | -1.80% | |
| 48.32 | 48.90 | 47.11 | 47.23 | -3.40% | |
| 49.42 | 49.42 | 48.19 | 48.89 | -1.15% | |
| 50.96 | 50.96 | 49.39 | 49.46 | -1.98% | |
| 51.07 | 51.07 | 50.41 | 50.46 | -1.06% | |
| 50.57 | 51.07 | 50.15 | 51.00 | +1.61% | |
| 50.40 | 50.40 | 49.20 | 50.19 | +0.12% | |
| 50.85 | 50.88 | 49.78 | 50.13 | -3.00% | |
| 51.11 | 51.72 | 50.62 | 51.68 | +1.71% | |
| 49.92 | 50.87 | 49.53 | 50.81 | +1.44% | |
| 49.25 | 50.16 | 49.24 | 50.09 | +1.50% | |
| 51.24 | 51.32 | 49.32 | 49.35 | -3.50% | |
| 51.67 | 51.98 | 50.51 | 51.14 | -0.91% | |
| 51.20 | 51.99 | 50.77 | 51.61 | +0.27% | |
| 50.38 | 51.82 | 50.08 | 51.47 | +2.16% | |
| 51.31 | 52.45 | 50.30 | 50.38 | -2.57% | |
| 49.50 | 52.19 | 49.50 | 51.71 | +4.25% | |
| 49.90 | 50.10 | 49.07 | 49.60 | -0.84% | |
| 49.97 | 50.15 | 48.94 | 50.02 | +0.68% | |
| 50.27 | 50.64 | 49.09 | 49.68 | -0.90% | |
| 49.89 | 50.68 | 49.87 | 50.13 | -0.04% | |
| 50.75 | 51.01 | 50.15 | 50.15 | -1.24% | |
| 50.28 | 51.00 | 50.07 | 50.78 | +1.14% | |
| 50.13 | 50.82 | 49.71 | 50.21 | -0.22% | |
| 50.57 | 51.24 | 49.99 | 50.32 | 0.00% | |
| 50.83 | 50.83 | 49.69 | 50.32 | +0.44% | |
| 50.57 | 50.85 | 50.06 | 50.10 | -0.95% | |
| 48.32 | 50.74 | 47.89 | 50.58 | +5.90% | |
| 49.73 | 49.92 | 47.46 | 47.76 | -3.55% | |
| 50.14 | 50.18 | 48.98 | 49.52 | -1.37% | |
| 49.82 | 50.49 | 49.38 | 50.21 | +1.25% | |
| 50.81 | 51.07 | 49.24 | 49.59 | -1.96% | |
| 49.39 | 50.83 | 49.30 | 50.58 | +2.22% | |
| 48.63 | 49.66 | 48.37 | 49.48 | +1.35% | |
| 48.01 | 49.02 | 47.67 | 48.82 | +1.41% | |
| 49.06 | 49.37 | 47.60 | 48.14 | -2.21% | |
| 49.10 | 49.83 | 48.96 | 49.23 | +0.24% | |
| 48.33 | 50.06 | 48.15 | 49.11 | +1.47% | |
| 48.60 | 49.09 | 48.21 | 48.40 | +1.68% | |
| 47.03 | 47.72 | 46.91 | 47.60 | +0.98% | |
| 47.47 | 47.89 | 46.85 | 47.14 | -1.98% | |
| 47.32 | 48.53 | 47.17 | 48.09 | +1.20% | |
| 47.57 | 47.82 | 47.00 | 47.52 | +0.76% | |
| 47.14 | 47.89 | 46.70 | 47.16 | +0.49% | |
| 47.73 | 47.73 | 46.69 | 46.93 | -0.42% | |
| 47.46 | 47.76 | 47.09 | 47.13 | -0.59% | |
| 47.65 | 48.06 | 47.26 | 47.41 | -1.11% | |
| 48.55 | 48.89 | 47.77 | 47.94 | -0.64% | |
| 47.64 | 48.58 | 47.21 | 48.25 | +0.37% | |
| 49.31 | 49.34 | 47.96 | 48.07 | -0.08% | |
| 50.63 | 50.77 | 47.88 | 48.11 | -5.89% | |
| 52.39 | 52.72 | 50.80 | 51.12 | -2.76% | |
| 53.11 | 53.24 | 52.55 | 52.57 | -0.87% | |
| 52.89 | 53.37 | 52.43 | 53.03 | +0.63% | |
| 52.84 | 53.55 | 52.52 | 52.70 | +1.04% | |
| 52.73 | 53.34 | 51.82 | 52.16 | +0.06% | |
| 52.41 | 52.91 | 51.50 | 52.13 | -1.27% | |
| 52.34 | 53.12 | 52.20 | 52.80 | -0.34% | |
| 51.99 | 53.69 | 51.89 | 52.98 | +1.51% | |
| 51.71 | 52.35 | 50.71 | 52.19 | +1.32% | |
| 51.34 | 52.09 | 51.23 | 51.51 | -1.17% | |
| 51.26 | 52.18 | 50.91 | 52.12 | +0.48% | |
| 52.14 | 52.20 | 51.31 | 51.87 | -0.95% | |
| 51.87 | 52.85 | 51.41 | 52.37 | -1.00% | |
| 52.24 | 53.36 | 51.70 | 52.90 | +1.26% | |
| 52.76 | 54.67 | 51.88 | 52.24 | -1.79% | |
| 53.22 | 53.54 | 52.72 | 53.19 | +0.51% | |
| 52.61 | 53.19 | 52.52 | 52.92 | +0.80% | |
| 52.71 | 52.87 | 51.69 | 52.50 | -0.40% | |
| 52.27 | 52.74 | 52.08 | 52.71 | +1.50% | |
| 52.38 | 52.68 | 51.72 | 51.93 | -0.46% | |
| 52.34 | 52.65 | 51.94 | 52.17 | -0.19% | |
| 52.94 | 53.10 | 52.10 | 52.27 | -1.38% | |
| 52.03 | 53.04 | 51.85 | 53.00 | +2.32% | |
| 51.63 | 52.47 | 51.40 | 51.80 | +0.19% | |
| 51.84 | 52.36 | 51.10 | 51.70 | +0.33% | |
| 51.19 | 52.16 | 50.75 | 51.53 | +2.10% | |
| 49.35 | 50.61 | 49.00 | 50.47 | +2.21% | |
| 48.69 | 49.57 | 48.59 | 49.38 | +1.25% | |
| 48.50 | 49.53 | 48.04 | 48.77 | +1.25% | |
| 46.32 | 48.33 | 46.08 | 48.17 | +2.88% | |
| 48.23 | 48.36 | 46.59 | 46.82 | -2.82% | |
| 48.02 | 48.22 | 46.34 | 48.18 | +1.26% | |
| 46.69 | 47.81 | 46.33 | 47.58 | +1.43% | |
| 47.00 | 48.04 | 46.47 | 46.91 | -0.66% | |
| 46.84 | 47.88 | 45.99 | 47.22 | +1.92% | |
| 46.50 | 47.10 | 46.10 | 46.33 | +1.40% | |
| 46.62 | 46.78 | 45.38 | 45.69 | -1.17% | |
| 46.36 | 46.86 | 46.08 | 46.23 | -0.02% | |
| 46.31 | 46.64 | 45.81 | 46.24 | -0.54% | |
| 48.72 | 48.81 | 46.24 | 46.49 | -4.42% | |
| 47.75 | 48.80 | 47.36 | 48.64 | +2.62% | |
| 47.44 | 48.31 | 47.38 | 47.40 | -1.27% | |
| 48.09 | 48.42 | 47.47 | 48.01 | +0.06% | |
| 47.84 | 48.54 | 47.66 | 47.98 | +0.67% | |
| 47.75 | 48.00 | 46.97 | 47.66 | -0.17% | |
| 47.54 | 48.32 | 47.01 | 47.74 | +0.42% | |
| 47.21 | 48.07 | 47.19 | 47.54 | +0.55% | |
| 47.14 | 48.60 | 47.14 | 47.28 | -0.13% | |
| 47.14 | 47.60 | 46.57 | 47.34 | -0.02% | |
| 47.35 | 47.85 | 46.95 | 47.35 | +0.47% | |
| 46.37 | 47.16 | 45.84 | 47.13 | +0.90% | |
| 47.27 | 47.27 | 45.03 | 46.71 | -1.12% | |
| 46.83 | 47.31 | 45.82 | 47.24 | +0.38% | |
| 47.72 | 47.90 | 46.87 | 47.06 | -1.42% | |
| 48.47 | 48.47 | 47.58 | 47.74 | -1.16% | |
| 48.16 | 48.49 | 47.77 | 48.30 | +0.73% | |
| 48.50 | 48.54 | 47.66 | 47.95 | -0.93% | |
| 48.39 | 48.53 | 48.00 | 48.40 | +0.10% | |
| 48.51 | 48.67 | 47.98 | 48.35 | -0.31% | |
| 48.01 | 48.72 | 47.63 | 48.50 | +0.77% | |
| 47.56 | 48.77 | 47.39 | 48.13 | +0.96% | |
| 48.02 | 48.45 | 47.64 | 47.67 | +0.08% | |
| 47.66 | 48.27 | 47.22 | 47.63 | +0.02% | |
| 47.50 | 48.05 | 47.09 | 47.62 | +0.89% | |
| 47.28 | 48.23 | 46.88 | 47.20 | -0.11% | |
| 46.54 | 47.31 | 46.27 | 47.25 | +1.18% | |
| 48.40 | 48.45 | 46.01 | 46.70 | -2.95% | |
| 49.36 | 49.50 | 48.06 | 48.12 | -2.67% | |
| 50.22 | 50.80 | 49.31 | 49.44 | -0.80% | |
| 50.32 | 50.58 | 49.60 | 49.84 | -0.54% | |
| 49.85 | 50.32 | 49.61 | 50.11 | +0.28% | |
| 50.18 | 51.02 | 49.87 | 49.97 | -0.68% | |
| 50.43 | 50.56 | 49.68 | 50.31 | -0.26% | |
| 50.75 | 50.89 | 50.16 | 50.44 | +0.02% | |
| 50.25 | 50.71 | 50.10 | 50.43 | -0.69% | |
| 50.61 | 50.91 | 50.27 | 50.78 | +0.55% | |
| 49.00 | 50.66 | 48.90 | 50.50 | +3.50% | |
| 48.70 | 49.15 | 48.20 | 48.79 | -0.02% | |
| 48.35 | 48.98 | 48.00 | 48.80 | +1.67% | |
| 47.76 | 48.28 | 47.29 | 48.00 | -2.50% | |
| 49.90 | 50.80 | 49.13 | 49.23 | -0.53% | |
| 49.12 | 50.15 | 49.04 | 49.49 | +0.67% | |
| 48.06 | 49.78 | 47.69 | 49.16 | +2.61% | |
| 48.60 | 48.86 | 47.77 | 47.91 | -0.85% | |
| 48.13 | 48.92 | 47.78 | 48.32 | +0.17% | |
| 47.83 | 48.43 | 47.34 | 48.24 | +0.77% | |
| 49.03 | 50.00 | 47.70 | 47.87 | -2.64% | |
| 49.41 | 49.62 | 48.95 | 49.17 | -0.34% | |
| 49.62 | 50.51 | 49.26 | 49.34 | -0.16% | |
| 48.47 | 50.00 | 47.51 | 49.42 | +3.13% | |
| 46.78 | 48.21 | 46.78 | 47.92 | +1.76% | |
| 46.23 | 47.18 | 45.72 | 47.09 | +2.41% | |
| 45.54 | 46.16 | 45.25 | 45.98 | +0.50% | |
| 44.98 | 45.80 | 44.69 | 45.75 | +0.95% | |
| 45.12 | 45.87 | 44.61 | 45.32 | +0.04% | |
| 44.41 | 45.46 | 44.41 | 45.30 | +1.66% | |
| 43.85 | 44.93 | 43.83 | 44.56 | +1.07% | |
| 44.97 | 45.00 | 43.33 | 44.09 | -0.68% | |
| 44.33 | 44.81 | 43.96 | 44.39 | +0.18% | |
| 43.73 | 44.59 | 43.56 | 44.31 | +1.86% | |
| 43.15 | 43.74 | 42.80 | 43.50 | +0.90% | |
| 42.26 | 43.12 | 42.16 | 43.11 | +2.42% | |
| 43.48 | 43.52 | 41.67 | 42.09 | -2.93% | |
| 43.66 | 43.74 | 43.08 | 43.36 | -0.07% | |
| 42.73 | 43.39 | 42.64 | 43.39 | +2.17% | |
| 42.89 | 43.30 | 42.16 | 42.47 | -0.61% | |
| 41.49 | 42.93 | 41.38 | 42.73 | +2.99% | |
| 41.36 | 41.89 | 41.15 | 41.49 | +0.48% | |
| 40.53 | 41.30 | 40.30 | 41.29 | +1.80% | |
| 40.58 | 40.76 | 40.20 | 40.56 | +0.05% | |
| 40.17 | 40.67 | 40.00 | 40.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AHR chart for longer ranges.