Loading live market data…

American Healthcare REIT, Inc.

NYSE:AHR

$54.19 USD

-$0.54 (-0.99%)

Volume
2.08M
Average Volume
3.21M
Market Capitalization
$11.2B
P/E Ratio
93.05
Dividend Yield
1.85%
Price Target
$58.00
Year High
$55.75
Year Low
$36.73
Day High
—
Day Low
—
Payout Ratio
$1.70
Current Ratio
$2.85
Date Opening Price Closing Price %Chg Volume
2026-07-15 $54.75 $54.19 -1.02% 2.08M
2026-07-14 $54.63 $54.73 0.18% 2M
2026-07-13 $54.02 $54.35 0.61% 1.46M
2026-07-10 $53.97 $53.57 -0.74% 1.76M
2026-07-09 $54.38 $53.84 -0.99% 2.07M
2026-07-08 $55.00 $54.62 -0.69% 3.31M
2026-07-07 $54.18 $54.93 1.38% 5.23M
2026-07-06 $55.10 $53.83 -2.30% 3.73M
2026-07-02 $54.07 $55.04 1.79% 4.86M
2026-07-01 $52.25 $53.65 2.68% 4.74M
2026-06-30 $50.69 $52.15 2.88% 5M
2026-06-29 $51.45 $52.00 1.07% 3.21M
2026-06-26 $51.12 $51.00 -0.23% 27.92M
2026-06-25 $50.09 $50.92 1.66% 4.18M
2026-06-24 $48.63 $50.10 3.02% 3.76M
2026-06-23 $48.00 $48.67 1.40% 3.5M
2026-06-22 $47.05 $47.16 0.23% 2.89M
2026-06-18 $46.70 $46.52 -0.39% 7.31M
2026-06-17 $46.36 $46.52 0.35% 2.43M
2026-06-16 $46.68 $46.87 0.41% 2.22M
2026-06-15 $46.54 $46.47 -0.15% 3.01M
2026-06-12 $46.54 $46.81 0.58% 1.82M
2026-06-11 $47.17 $46.55 -1.31% 2.01M
2026-06-10 $47.39 $46.82 -1.20% 1.78M
2026-06-09 $46.08 $46.71 1.37% 3.7M
2026-06-08 $47.55 $45.70 -3.89% 4.23M
2026-06-05 $46.16 $47.48 2.86% 1.76M
2026-06-04 $47.31 $46.37 -1.99% 2.13M
2026-06-03 $46.17 $46.59 0.91% 2.31M
2026-06-02 $47.38 $46.38 -2.11% 1.65M
2026-06-01 $48.32 $47.23 -2.26% 1.74M
2026-05-29 $49.42 $48.89 -1.07% 3.61M
2026-05-28 $50.96 $49.46 -2.94% 3.23M
2026-05-27 $51.07 $50.46 -1.19% 2.05M
2026-05-26 $50.57 $51.00 0.85% 3.2M
2026-05-22 $50.40 $50.19 -0.42% 3.81M
2026-05-21 $50.85 $50.13 -1.42% 7.84M
2026-05-20 $51.11 $51.68 1.12% 1.94M
2026-05-19 $49.92 $50.81 1.78% 1.7M
2026-05-18 $49.25 $50.09 1.71% 1.41M
2026-05-15 $51.24 $49.35 -3.69% 3.32M
2026-05-14 $51.67 $51.14 -1.03% 2.12M
2026-05-13 $51.20 $51.61 0.80% 2.14M
2026-05-12 $50.38 $51.47 2.16% 2.61M
2026-05-11 $51.31 $50.38 -1.81% 2.78M
2026-05-08 $49.50 $51.71 4.46% 2.66M
2026-05-07 $49.90 $49.60 -0.60% 1.8M
2026-05-06 $49.97 $50.02 0.10% 2.69M
2026-05-05 $50.27 $49.68 -1.17% 2.78M
2026-05-04 $49.89 $50.13 0.48% 2.31M
2026-05-01 $50.75 $50.15 -1.18% 1.82M
2026-04-30 $50.28 $50.78 0.99% 1.34M
2026-04-29 $50.13 $50.21 0.16% 1.9M
2026-04-28 $50.57 $50.32 -0.49% 1.89M
2026-04-27 $50.83 $50.32 -1.00% 1.89M
2026-04-24 $50.57 $50.10 -0.93% 1.91M
2026-04-23 $48.32 $50.58 4.68% 2.5M
2026-04-22 $49.73 $47.76 -3.96% 2.04M
2026-04-21 $50.14 $49.52 -1.24% 2.45M
2026-04-20 $49.82 $50.21 0.78% 1.63M
2026-04-17 $50.81 $49.59 -2.40% 2.65M
2026-04-16 $49.39 $50.58 2.41% 2.28M
2026-04-15 $48.63 $49.48 1.75% 2.22M
2026-04-14 $48.01 $48.82 1.69% 1.81M
2026-04-13 $49.06 $48.14 -1.88% 1.88M
2026-04-10 $49.10 $49.23 0.26% 2.5M
2026-04-09 $48.33 $49.11 1.61% 2.27M
2026-04-08 $48.60 $48.40 -0.41% 3.73M
2026-04-07 $47.03 $47.60 1.21% 2.43M
2026-04-06 $47.47 $47.14 -0.70% 2.2M
2026-04-02 $47.32 $48.09 1.63% 2.05M
2026-04-01 $47.57 $47.52 -0.11% 1.68M
2026-03-31 $47.14 $47.16 0.04% 2.68M
2026-03-30 $47.73 $46.93 -1.68% 1.97M
2026-03-27 $47.46 $47.13 -0.70% 1.27M
2026-03-26 $47.65 $47.41 -0.50% 1.23M
2026-03-25 $48.55 $47.94 -1.26% 2.1M
2026-03-24 $47.64 $48.25 1.28% 2.53M
2026-03-23 $49.31 $48.07 -2.51% 3.15M
2026-03-20 $50.63 $48.11 -4.98% 7.72M
2026-03-19 $52.39 $51.12 -2.42% 2.52M
2026-03-18 $53.11 $52.57 -1.02% 2.94M
2026-03-17 $52.89 $53.03 0.26% 2.35M
2026-03-16 $52.84 $52.70 -0.26% 2.97M
2026-03-13 $52.73 $52.16 -1.08% 3.07M
2026-03-12 $52.41 $52.13 -0.53% 2.89M
2026-03-11 $52.34 $52.80 0.88% 2.82M
2026-03-10 $51.99 $52.98 1.90% 3.59M
2026-03-09 $51.71 $52.19 0.93% 2.61M
2026-03-06 $51.34 $51.51 0.33% 2.3M