NYSE, AHR End of Day and Historical Stock Data [American Healthcare REIT Inc]

02 Sep 2025

LAST: 41.99	CHANGE: 0.80	OPEN: 42.31	HIGH: 42.66	ASK: 19.42	VOLUME: 1.53M
LAST: 41.99	CHG(%): 1.87	PREV: 42.79	LOW: 41.66	BID: 6.35

Period:

Date	Open	High	Low	Close	Volume
02 Sep 25	42.31	42.66	41.66	41.99	1.53M
29 Aug 25	42.82	42.87	42.51	42.79	988.6K
28 Aug 25	42.67	42.79	42.44	42.72	1.08M
27 Aug 25	42.76	42.87	42.37	42.73	1.6M
26 Aug 25	42.63	43.00	42.46	42.54	1.49M
25 Aug 25	42.49	42.91	42.35	42.50	1.39M
22 Aug 25	42.58	43.14	42.12	42.47	1.85M
21 Aug 25	41.73	42.54	41.73	42.48	1.87M
20 Aug 25	41.02	42.01	40.93	41.73	2.48M
19 Aug 25	40.88	41.11	40.41	40.87	1.45M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

41.99