American Healthcare REIT, Inc. Common Stock (AHR)

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

Date Range:

2025-07-07 - 2025-10-07

Date	Open	High	Low	Close	Volume	Adjusted Close
10/06/2025	40.96	41.37	40.29	41.00	1,920,595	41.00
10/03/2025	41.32	41.63	40.83	40.90	1,037,633	40.90
10/02/2025	41.78	41.78	40.75	41.32	1,372,174	41.32
10/01/2025	41.98	42.12	41.66	41.94	1,164,191	41.94
9/30/2025	41.70	42.05	41.59	42.01	1,449,137	42.01
9/29/2025	42.08	42.47	41.74	41.79	1,000,980	41.79
9/26/2025	41.92	42.33	41.57	42.15	1,315,069	42.15
9/25/2025	41.99	42.40	41.65	41.71	1,003,073	41.71
9/24/2025	42.82	42.85	41.99	42.09	964,725	42.09
9/23/2025	42.04	43.17	42.01	42.92	1,987,619	42.92
9/22/2025	42.09	42.28	41.77	42.11	1,167,502	42.11
9/19/2025	42.48	42.71	42.13	42.22	4,056,675	42.22
9/18/2025	41.99	43.05	41.83	42.64	1,360,919	42.64
9/17/2025	42.48	42.70	42.02	42.04	1,545,462	42.04
9/16/2025	42.63	42.88	42.24	42.29	1,571,115	42.29
9/15/2025	42.69	42.92	42.55	42.77	798,487	42.77
9/12/2025	42.66	43.15	42.52	42.67	1,169,198	42.67
9/11/2025	43.32	43.49	42.23	42.73	1,721,272	42.73
9/10/2025	43.09	43.52	42.84	43.16	1,733,569	43.16
9/09/2025	42.62	43.06	42.41	42.93	1,603,376	42.93
9/08/2025	42.78	43.22	42.66	42.78	984,191	42.78
9/05/2025	43.02	43.14	42.03	42.73	1,605,580	42.73
9/04/2025	42.02	42.72	41.95	42.72	1,521,935	42.72
9/03/2025	41.92	42.23	41.69	41.99	1,801,873	41.99
9/02/2025	42.31	42.66	41.66	41.99	1,528,146	41.99
8/29/2025	42.82	42.87	42.51	42.79	988,695	42.79
8/28/2025	42.67	42.78	42.44	42.72	1,076,205	42.72
8/27/2025	42.76	42.87	42.37	42.73	1,597,594	42.73
8/26/2025	42.63	43.00	42.46	42.54	1,486,576	42.54
8/25/2025	42.49	42.91	42.35	42.50	1,392,332	42.50
8/22/2025	42.58	43.14	42.12	42.47	1,845,376	42.47
8/21/2025	41.73	42.54	41.73	42.48	1,869,082	42.48
8/20/2025	41.02	42.01	40.93	41.73	2,478,441	41.73
8/19/2025	40.88	41.11	40.41	40.87	1,448,289	40.87
8/18/2025	40.56	41.25	40.56	40.88	1,442,302	40.88
8/15/2025	40.33	40.55	39.68	40.45	1,593,008	40.45
8/14/2025	40.56	41.16	40.37	40.39	1,732,472	40.39
8/13/2025	41.27	41.34	40.13	40.65	2,339,028	40.65
8/12/2025	40.50	40.85	39.64	40.54	1,482,774	40.54
8/11/2025	40.46	40.78	39.71	40.38	1,418,104	40.38
8/08/2025	40.40	41.50	39.91	40.51	1,697,790	40.51
8/07/2025	39.52	40.41	39.30	39.86	1,554,758	39.86
8/06/2025	40.09	40.56	39.51	39.65	1,515,967	39.65
8/05/2025	39.55	40.10	39.08	40.06	1,569,859	40.06
8/04/2025	39.33	39.89	39.05	39.74	1,619,338	39.74
8/01/2025	39.05	39.30	38.68	38.89	1,291,989	38.89
7/31/2025	38.10	38.73	37.93	38.64	1,116,526	38.64
7/30/2025	38.22	39.06	37.66	38.01	1,147,179	38.01
7/29/2025	37.43	38.20	37.28	38.07	1,321,238	38.07
7/28/2025	37.48	37.55	36.73	37.01	937,750	37.01
7/25/2025	37.77	37.89	37.33	37.35	811,140	37.35
7/24/2025	38.07	38.47	37.71	37.86	791,206	37.86
7/23/2025	37.83	38.16	37.60	38.10	881,752	38.10
7/22/2025	37.71	38.01	37.56	37.89	1,216,830	37.89
7/21/2025	37.72	38.24	37.59	37.85	982,206	37.85
7/18/2025	37.63	38.12	37.38	37.83	953,709	37.83
7/17/2025	37.30	37.48	37.08	37.26	837,374	37.26
7/16/2025	37.37	37.57	37.10	37.33	871,509	37.33
7/15/2025	37.54	37.69	36.99	37.09	887,752	37.09
7/14/2025	36.82	37.62	36.80	37.59	820,922	37.59
7/11/2025	35.99	36.74	35.75	36.65	1,423,666	36.65
7/10/2025	35.83	36.36	35.70	36.21	925,181	36.21
7/09/2025	35.76	36.26	35.54	36.04	1,152,525	36.04
7/08/2025	36.50	36.77	35.55	35.70	1,509,378	35.70
7/07/2025	37.35	37.53	36.58	36.82	1,419,107	36.82