Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| American Healthcare REIT Inc | AHR | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.07 | 0.51% | 13.69 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 13.58 | 13.58 | 13.81 | 13.69 | 13.62 |
AHR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.00 | 13.81 | 12.92 | 13.32 | 773,500 | 0.69 | 5.31% |
| 1 Month | 14.31 | 14.90 | 12.90 | 13.81 | 1,019,007 | -0.62 | -4.33% |
| 3 Months | 12.85 | 14.90 | 12.63 | 13.67 | 1,034,023 | 0.84 | 6.54% |
| 6 Months | 12.85 | 14.90 | 12.63 | 13.67 | 1,034,023 | 0.84 | 6.54% |
| 1 Year | 12.85 | 14.90 | 12.63 | 13.67 | 1,034,023 | 0.84 | 6.54% |
| 3 Years | 12.85 | 14.90 | 12.63 | 13.67 | 1,034,023 | 0.84 | 6.54% |
| 5 Years | 12.85 | 14.90 | 12.63 | 13.67 | 1,034,023 | 0.84 | 6.54% |
AHR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 13.69 | 0.07 | 0.51% | 13.58 | 13.81 | 13.58 | 412,189 |
| Apr 23 2024 | 13.62 | 0.37 | 2.79% | 13.31 | 13.719 | 13.31 | 733,387 |
| Apr 22 2024 | 13.25 | 0.04 | 0.30% | 13.19 | 13.27 | 13.02 | 404,718 |
| Apr 19 2024 | 13.21 | -0.21 | -1.56% | 13.42 | 13.56 | 13.035 | 868,563 |
| Apr 18 2024 | 13.42 | 0.41 | 3.15% | 13.05 | 13.455 | 12.92 | 1,164,092 |
| Apr 17 2024 | 13.01 | 0.01 | 0.08% | 13.00 | 13.23 | 12.98 | 696,741 |
| Apr 16 2024 | 13.00 | -0.25 | -1.89% | 12.92 | 13.25 | 12.90 | 841,913 |
| Apr 15 2024 | 13.25 | -0.38 | -2.79% | 13.63 | 13.63 | 13.21 | 642,443 |
| Apr 12 2024 | 13.63 | 0.37 | 2.79% | 13.18 | 13.64 | 13.02 | 1,606,974 |
| Apr 11 2024 | 13.26 | 0.08 | 0.61% | 13.20 | 13.37 | 13.04 | 655,056 |
| Apr 10 2024 | 13.18 | -0.61 | -4.42% | 13.53 | 13.53 | 13.09 | 817,391 |
| Apr 09 2024 | 13.79 | 0.16 | 1.17% | 13.64 | 13.88 | 13.60 | 584,808 |
| Apr 08 2024 | 13.63 | 0.01 | 0.07% | 13.70 | 13.77 | 13.52 | 593,919 |
| Apr 05 2024 | 13.62 | -0.20 | -1.45% | 13.84 | 13.847 | 13.57 | 473,305 |
| Apr 04 2024 | 13.82 | -0.16 | -1.14% | 14.16 | 14.21 | 13.75 | 977,165 |
| Apr 03 2024 | 13.98 | -0.12 | -0.85% | 14.17 | 14.43 | 13.85 | 2,320,640 |
| Apr 02 2024 | 14.10 | -0.39 | -2.69% | 14.44 | 14.50 | 14.04 | 1,194,846 |
| Apr 01 2024 | 14.49 | -0.26 | -1.76% | 14.90 | 14.90 | 14.30 | 2,652,877 |
| Mar 28 2024 | 14.75 | 0.39 | 2.72% | 14.35 | 14.90 | 14.25 | 1,381,256 |
| Mar 27 2024 | 14.36 | -0.13 | -0.90% | 14.31 | 14.62 | 14.22 | 751,038 |
| Mar 26 2024 | 14.49 | -0.08 | -0.55% | 14.80 | 14.85 | 14.22 | 1,146,258 |
| Mar 25 2024 | 14.57 | 0.64 | 4.59% | 13.95 | 14.65 | 13.93 | 1,410,108 |
