stockNYSE: AHR • 28 Days Updates
American Healthcare REIT Inc. (AHR)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:ir.americanhealthcarereit.com
Price & Performance Trajectory
American Healthcare REIT Inc.NYSE: AHR
Latest Close
$50.80
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesAHR session performance
✓ Latest Close USD
$50.80
Latest session close
$-2.78vs period start
Period Return % % GAIN
-5.19%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$54.73 / $49.25
Period range envelope
$5.48channel spread
Total Volume SHARES
70.02M
Period turnover
Avg: 3.50M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $50.80 | +0.71% | $51.08 | $50.26 | 1.71M |
| Oct 08, 2026 | $50.44 | +2.17% | $50.95 | $49.25 | 3.38M |
| Oct 07, 2026 | $49.37 | -2.22% | $50.79 | $49.31 | 3.84M |
| Oct 06, 2026 | $50.49 | +0.04% | $50.79 | $50.02 | 3.78M |
| Oct 05, 2026 | $50.47 | -0.55% | $51.23 | $50.27 | 4.05M |
| Oct 02, 2026 | $50.75 | +0.12% | $51.70 | $50.57 | 2.44M |
| Oct 01, 2026 | $50.69 | -1.11% | $51.44 | $50.36 | 2.88M |
| Sep 30, 2026 | $51.26 | -1.57% | $51.80 | $51.21 | 3.15M |
| Sep 29, 2026 | $52.08 | +0.35% | $52.45 | $51.62 | 2.62M |
| Sep 28, 2026 | $51.90 | -0.23% | $52.47 | $51.64 | 2.05M |
| Sep 25, 2026 | $52.02 | -0.55% | $52.48 | $51.90 | 2.72M |
| Sep 23, 2026 | $51.70 | +0.02% | $52.30 | $51.31 | 3.87M |
| Sep 22, 2026 | $51.69 | -1.17% | $52.33 | $51.61 | 2.76M |
| Sep 21, 2026 | $52.30 | +0.29% | $53.15 | $52.11 | 2.66M |
| Sep 18, 2026 | $52.15 | -1.88% | $52.86 | $51.93 | 11.99M |
Page 1 of 2