American Healthcare REIT, Inc. Common Stock (AHR)

Historical Prices For American Healthcare REIT, Inc. Common Stock (AHR)

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	36.32	37.25	36.22	37.07	614,511	37.07
7/02/2025	35.95	36.53	35.70	36.36	1,048,804	36.36
7/01/2025	36.73	36.85	35.71	36.22	1,897,569	36.22
6/30/2025	36.13	36.76	35.52	36.74	2,363,971	36.74
6/27/2025	36.16	36.38	35.57	36.07	4,109,503	36.07
6/26/2025	36.37	36.73	35.86	36.16	1,297,974	36.16
6/25/2025	36.24	36.62	35.46	36.16	1,524,934	36.16
6/24/2025	36.65	36.94	36.23	36.40	1,886,079	36.40
6/23/2025	35.89	36.96	35.82	36.62	2,569,235	36.62
6/20/2025	35.81	36.19	35.61	35.87	4,510,830	35.87
6/18/2025	35.40	36.11	35.09	35.74	2,738,499	35.74
6/17/2025	35.42	35.75	35.01	35.46	2,631,800	35.46
6/16/2025	35.66	36.13	34.86	35.20	1,568,757	35.20
6/13/2025	35.16	35.80	35.06	35.40	1,400,255	35.40
6/12/2025	35.92	36.33	35.64	35.70	1,322,969	35.70
6/11/2025	35.37	36.31	35.37	35.90	1,750,608	35.90
6/10/2025	35.25	35.86	34.95	35.25	1,616,290	35.25
6/09/2025	35.75	36.00	34.72	35.20	1,805,717	35.20
6/06/2025	35.07	35.58	34.76	35.48	1,715,970	35.48
6/05/2025	35.02	35.11	34.27	34.97	1,288,875	34.97
6/04/2025	34.32	34.72	34.03	34.63	1,582,028	34.63
6/03/2025	35.04	35.05	34.27	34.48	1,256,539	34.48
6/02/2025	34.73	35.05	34.33	35.05	925,820	35.05
5/30/2025	34.77	35.09	34.37	34.94	2,615,780	34.94
5/29/2025	34.73	35.12	34.41	34.84	1,177,516	34.84
5/28/2025	35.19	35.39	34.42	34.71	1,160,922	34.71
5/27/2025	34.68	35.13	34.28	34.97	1,302,605	34.97
5/23/2025	34.13	34.49	33.84	34.33	1,363,516	34.33
5/22/2025	34.20	34.30	33.70	33.98	1,341,352	33.98
5/21/2025	35.62	35.62	34.09	34.17	2,159,022	34.17
5/20/2025	35.18	35.97	34.75	35.28	2,580,110	35.28
5/19/2025	35.46	35.57	35.07	35.25	1,629,209	35.25
5/16/2025	35.00	35.51	34.69	35.51	3,286,085	35.51
5/15/2025	34.48	35.32	34.29	34.98	1,659,215	34.98
5/14/2025	34.37	34.58	34.00	34.19	1,458,133	34.19
5/13/2025	34.86	35.25	34.29	34.63	1,449,819	34.63
5/12/2025	34.66	35.06	33.80	34.75	1,968,963	34.75
5/09/2025	32.78	35.10	32.49	34.93	2,431,123	34.93
5/08/2025	32.56	33.00	32.15	32.21	1,595,453	32.21
5/07/2025	32.42	33.17	32.28	32.66	1,791,900	32.66
5/06/2025	32.00	32.82	31.94	32.53	1,201,547	32.53
5/05/2025	32.35	32.66	32.02	32.41	1,145,429	32.41
5/02/2025	31.96	32.59	31.63	32.55	1,525,799	32.55
5/01/2025	32.37	32.37	31.55	31.81	1,511,153	31.81
4/30/2025	31.75	32.39	31.30	32.28	1,318,853	32.28
4/29/2025	31.54	32.29	31.13	31.95	1,796,283	31.95
4/28/2025	31.39	31.65	31.10	31.59	1,441,081	31.59
4/25/2025	31.22	31.22	30.72	31.11	573,488	31.11
4/24/2025	30.53	31.32	30.06	31.08	1,821,073	31.08
4/23/2025	30.47	30.75	30.14	30.41	1,040,931	30.41
4/22/2025	29.95	30.38	29.76	30.17	962,310	30.17
4/21/2025	30.42	30.59	29.16	29.58	1,026,811	29.58
4/17/2025	30.32	30.92	30.30	30.61	961,892	30.61
4/16/2025	30.22	30.57	29.81	30.32	1,274,699	30.32
4/15/2025	30.13	30.45	29.91	30.34	1,071,095	30.34
4/14/2025	29.48	30.02	29.01	29.92	1,122,840	29.92
4/11/2025	28.95	29.32	28.18	29.27	1,360,047	29.27
4/10/2025	28.72	29.24	27.94	28.96	1,237,367	28.96
4/09/2025	26.90	29.29	26.48	29.09	2,474,718	29.09
4/08/2025	28.61	28.62	26.76	27.32	2,750,014	27.32
4/07/2025	27.56	28.68	26.78	27.75	1,948,614	27.75
4/04/2025	29.77	30.08	28.35	28.50	2,545,135	28.50