Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| American Healthcare REIT Inc | AHR | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.24 | -1.72% | 13.73 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 14.15 | 13.71 | 14.165 | 13.73 | 13.97 |
AHR Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 13.70 | 14.165 | 13.61 | 13.84 | 434,893 | 0.03 | 0.22% |
| 1 Month | 13.84 | 14.165 | 12.90 | 13.48 | 648,452 | -0.11 | -0.79% |
| 3 Months | 13.01 | 14.90 | 12.90 | 13.75 | 869,534 | 0.72 | 5.53% |
| 6 Months | 12.85 | 14.90 | 12.63 | 13.68 | 961,482 | 0.88 | 6.85% |
| 1 Year | 12.85 | 14.90 | 12.63 | 13.68 | 961,482 | 0.88 | 6.85% |
| 3 Years | 12.85 | 14.90 | 12.63 | 13.68 | 961,482 | 0.88 | 6.85% |
| 5 Years | 12.85 | 14.90 | 12.63 | 13.68 | 961,482 | 0.88 | 6.85% |
AHR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 13.73 | -0.24 | -1.72% | 14.15 | 14.165 | 13.71 | 727,640 |
| May 02 2024 | 13.97 | 0.09 | 0.65% | 13.95 | 14.02 | 13.89 | 245,875 |
| May 01 2024 | 13.88 | 0.15 | 1.09% | 13.79 | 14.12 | 13.7048 | 954,825 |
| Apr 30 2024 | 13.73 | -0.14 | -1.01% | 13.86 | 14.01 | 13.73 | 229,712 |
| Apr 29 2024 | 13.87 | 0.19 | 1.39% | 13.68 | 14.01 | 13.68 | 426,820 |
| Apr 26 2024 | 13.68 | -0.01 | -0.07% | 13.70 | 13.92 | 13.61 | 317,233 |
| Apr 25 2024 | 13.69 | 0.00 | 0.00% | 13.60 | 13.71 | 13.35 | 300,079 |
| 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% | 13.19 | 13.25 | 12.81 | 872,789 |
| 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% | 13.65 | 13.70 | 13.09 | 823,271 |
| 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% | 13.80 | 13.89 | 13.57 | 482,305 |
| Apr 04 2024 | 13.82 | -0.16 | -1.14% | 14.16 | 14.21 | 13.75 | 977,165 |
