AHR Historical Stock Prices & CSV Downloads

American Healthcare REIT, Inc. (AHR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	53.47	54.20	52.98	53.52	53.52	2,911,400
Oct 29, 2026	52.14	53.12	51.56	52.94	52.94	3,847,000
Oct 28, 2026	50.44	51.54	49.38	51.50	51.50	6,893,000
Oct 27, 2026	54.04	54.04	50.72	51.06	51.06	7,066,900
Oct 26, 2026	53.02	53.78	52.98	53.55	53.55	1,971,300
Oct 23, 2026	53.87	53.87	52.58	53.02	53.02	2,018,200
Oct 22, 2026	53.08	53.97	52.50	53.40	53.40	2,467,500
Oct 21, 2026	54.57	54.76	52.85	52.86	52.86	2,928,300
Oct 20, 2026	52.94	54.38	52.94	54.36	54.36	2,147,400
Oct 19, 2026	53.04	53.46	52.44	52.45	52.45	1,505,300
Oct 16, 2026	53.39	53.52	52.57	53.23	53.23	2,336,900
Oct 15, 2026	53.35	53.35	52.64	53.01	53.01	3,714,600
Oct 14, 2026	52.80	53.14	51.91	52.42	52.42	2,223,400
Oct 13, 2026	53.29	53.29	52.26	52.53	52.53	2,901,800
Oct 12, 2026	51.02	52.54	50.60	52.52	52.52	2,444,500
Oct 9, 2026	50.69	51.08	50.26	50.80	50.80	1,711,600
Oct 8, 2026	49.52	50.95	49.25	50.44	50.44	3,377,200
Oct 7, 2026	50.49	50.81	49.31	49.37	49.37	4,148,000
Oct 6, 2026	50.60	50.85	50.02	50.49	50.49	3,783,900
Oct 5, 2026	50.33	51.22	50.27	50.47	50.47	4,046,000
Oct 2, 2026	50.92	51.70	50.57	50.75	50.75	2,444,200
Oct 1, 2026	51.44	51.44	50.36	50.69	50.69	2,880,000
Sep 30, 2026	51.80	51.80	51.21	51.26	51.26	3,149,000
Sep 29, 2026	52.02	52.45	51.62	52.08	51.83	2,621,500
Sep 28, 2026	52.04	52.47	51.64	51.90	51.65	2,054,100

Historical stock data.