American Healthcare REIT (AHR) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free AHR Stock Alerts $14.66 +0.35 (+2.45%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends American Healthcare REIT Stock Price Performance5 Day Performance+4.71%1 Month Performance+5.62%3 Month Performance+7.16% Receive AHR Stock News and Ratings via Email Sign-up to receive the latest news and ratings for American Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter Email Address Ad InvestorPlaceWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details AHR Stock Chart for Saturday, June, 1, 2024 AHR Chart by TradingView American Healthcare REIT Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$14.31$14.66+2.45%$14.68$14.212.25 million shs$1.93 billion05/30/2024$14.07$14.31+1.71%$14.34$14.07675,732 shs$1.88 billion05/29/2024$14.06$14.07+0.07%$14.18$13.89801,331 shs$1.85 billion05/28/2024$14.00$14.06+0.43%$14.30$14.001.04 million shs$1.85 billion05/27/2024$14.00$14.00$14.01$13.83715,700 shs$1.84 billion05/24/2024$13.85$14.00+1.05%$14.00$13.83715,744 shs$1.84 billion Get the Latest News and Ratings for AHR and Related StocksEnter your email address below to receive the latest news and analysts' ratings for American Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$14.10$13.85-1.77%$14.17$13.67849,905 shs$1.82 billion05/22/2024$14.20$14.10-0.70%$14.35$14.06612,361 shs$1.86 billion05/21/2024$14.42$14.20-1.53%$14.47$14.19619,439 shs$1.87 billion05/20/2024$14.50$14.42-0.55%$14.65$14.39696,306 shs$1.90 billion05/17/2024$14.31$14.50+1.36%$14.55$14.24529,613 shs$1.91 billion05/16/2024$14.55$14.31-1.68%$14.59$14.28773,649 shs$1.88 billion05/15/2024$14.00$14.55+3.93%$14.59$14.151.51 million shs$1.91 billion05/14/2024$14.09$14.00-0.60%$14.31$13.86724,426 shs$1.84 billion05/13/2024$14.01$14.09+0.54%$14.26$14.03592,119 shs$1.85 billion05/10/2024$14.05$14.01-0.28%$14.20$14.00618,077 shs$1.84 billion05/09/2024$13.78$14.05+1.96%$14.26$13.78892,854 shs$1.85 billion05/08/2024$13.99$13.78-1.50%$14.03$13.73558,850 shs$1.81 billion05/07/2024$14.00$13.99-0.04%$14.15$13.92672,769 shs$1.84 billion05/06/2024$13.73$14.00+1.93%$14.00$13.73540,319 shs$1.84 billion05/03/2024$13.97$13.72-1.79%$14.17$13.71727,640 shs$1.81 billion05/02/2024$13.88$13.97+0.65%$14.02$13.89245,675 shs$1.84 billion05/01/2024$13.73$13.88+1.09%$14.12$13.70954,825 shs$1.83 billion04/30/2024$13.87$13.73-1.01%$14.01$13.73229,712 shs$1.81 billion04/29/2024$13.68$13.87+1.39%$14.01$13.81426,820 shs$1.83 billion04/26/2024$13.69$13.68-0.07%$13.92$13.61317,233 shs$1.80 billion04/25/2024$13.70$13.69-0.04%$13.71$13.35300,079 shs$1.80 billion04/24/2024$13.62$13.70+0.59%$13.81$13.59371,655 shs$1.80 billion04/23/2024$13.24$13.62+2.83%$13.72$13.32733,387 shs$1.79 billion04/22/2024$13.21$13.24+0.23%$13.27$13.02404,716 shs$1.74 billion04/19/2024$13.42$13.22-1.53%$13.56$13.04868,563 shs$1.74 billion04/18/2024$13.01$13.42+3.19%$13.46$12.921.16 million shs$1.77 billion04/17/2024$12.99$13.01+0.12%$13.23$12.98696,741 shs$1.71 billion04/16/2024$13.26$12.99-2.04%$13.25$12.81872,787 shs$1.71 billion04/15/2024$13.63$13.26-2.71%$13.60$13.21642,443 shs$1.74 billion04/12/2024$13.26$13.62+2.71%$13.64$13.021.61 million shs$1.79 billion04/11/2024$13.19$13.26+0.53%$13.37$13.04654,895 shs$1.74 billion04/10/2024$13.77$13.19-4.21%$13.70$13.09823,271 shs$1.74 billion04/09/2024$13.60$13.77+1.25%$13.88$13.60584,808 shs$1.81 billion04/08/2024$13.62$13.60-0.15%$13.77$13.52593,919 shs$1.79 billion“This will be one of the biggest revolutions ever.” - NVIDIA CEO (Ad)NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.A new breakthrough tech could add up to $20 trillion to the U.S. economy.04/05/2024$13.81$13.58-1.67%$13.85$13.57482,305 shs$1.79 billion04/04/2024$13.97$13.81-1.15%$14.20$13.75977,164 shs$1.82 billion04/03/2024$14.09$13.97-0.85%$14.33$13.852.32 million shs$1.84 billion04/02/2024$14.49$14.09-2.76%$14.59$14.041.21 million shs$1.85 billion04/01/2024$14.75$14.49-1.76%$14.90$14.302.65 million shs$959.62 million03/29/2024$14.75$14.75$14.90$14.251.38 million shs$976.89 million03/28/2024$14.36$14.75+2.72%$14.90$14.251.38 million shs$976.89 million03/27/2024$14.49$14.36-0.90%$14.62$14.22751,038 shs$951.06 million03/26/2024$14.57$14.49-0.55%$14.85$14.221.15 million shs$959.62 million03/25/2024$13.93$14.57+4.59%$14.65$13.931.41 million shs$964.97 million03/22/2024$14.18$13.93-1.76%$14.58$13.691.07 million shs$922.58 million03/21/2024$14.05$14.18+0.93%$14.33$14.00890,369 shs$939.09 million03/20/2024$13.90$14.05+1.08%$14.09$13.70715,788 shs$930.53 million03/19/2024$13.83$13.90+0.51%$14.14$13.75991,815 shs$920.60 million03/18/2024$13.59$13.83+1.77%$13.89$13.58940,197 shs$915.96 million03/15/2024$13.77$13.59-1.27%$13.99$13.535.80 million shs$900.07 million03/14/2024$13.76$13.77+0.04%$13.88$13.64543,838 shs$911.66 million03/13/2024$13.82$13.76-0.43%$13.91$13.70435,216 shs$911.33 million03/12/2024$13.85$13.82-0.22%$13.92$13.70478,379 shs$915.30 million03/11/2024$13.81$13.85+0.29%$13.94$13.70703,860 shs$917.29 million03/08/2024$13.80$13.81+0.07%$13.85$13.71365,121 shs$914.64 million03/07/2024$13.75$13.80+0.36%$14.00$13.73327,896 shs$913.92 million03/06/2024$13.82$13.75-0.51%$14.05$13.67442,518 shs$910.66 million03/05/2024$13.75$13.82+0.51%$14.01$13.60364,268 shs$915.30 million03/04/2024$13.68$13.75+0.51%$13.81$13.50369,203 shs$910.66 million03/01/2024$13.67$13.68+0.07%$14.01$13.48559,784 shs$906.03 million02/29/2024$13.64$13.67+0.22%$13.78$13.50496,244 shs$905.36 million Related Companies: COLD Stock Price Chart AGNC Stock Price Chart BRX Stock Price Chart STAG Stock Price Chart RHP Stock Price Chart FR Stock Price Chart ADC Stock Price Chart STWD Stock Price Chart HR Stock Price Chart AIRC Stock Price Chart Receive AHR Stock News and Ratings via EmailSign-up to receive the latest news and ratings for American Healthcare REIT and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AHR) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProDems have chosen Biden replacement?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding American Healthcare REIT, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.