American Healthcare REIT, Inc. (AHR) — Historique des cours

Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-09-02	56.59	56.78	55.69	56.21	-0.58%	1,891,830
2026-09-01	55.39	56.71	55.28	56.54	+2.41%	3,166,404
2026-08-31	55.37	55.48	54.89	55.21	-0.58%	1,874,953
2026-08-28	56.75	56.80	55.46	55.53	-1.68%	1,341,458
2026-08-27	56.50	56.92	56.22	56.48	-1.19%	2,282,400
2026-08-26	57.13	57.46	56.80	57.16	+0.19%	2,597,382
2026-08-25	56.09	57.24	55.76	57.05	+1.53%	5,287,500
2026-08-24	56.16	56.85	55.65	56.19	+0.46%	2,560,400
2026-08-21	56.09	56.24	55.02	55.93	+0.29%	1,992,700
2026-08-20	55.01	56.16	55.01	55.77	+1.03%	2,287,500
2026-08-19	55.24	55.25	54.30	55.20	+1.43%	1,856,900
2026-08-18	55.10	55.36	54.35	54.42	-0.48%	2,151,800
2026-08-17	54.43	54.71	54.05	54.68	+0.68%	2,866,200
2026-08-14	54.01	54.52	53.54	54.31	+1.32%	4,372,900
2026-08-13	53.17	53.88	52.52	53.60	+1.92%	3,096,400
2026-08-12	52.80	53.25	52.53	52.59	-0.19%	5,964,600
2026-08-11	53.25	53.31	52.33	52.69	-5.01%	9,647,583
2026-08-10	56.70	56.70	55.10	55.47	-2.24%	1,996,480
2026-08-07	55.80	57.40	55.80	56.74	+3.71%	2,501,400
2026-08-06	56.00	56.05	54.49	54.71	-1.42%	2,050,200
2026-08-05	54.75	55.79	54.42	55.50	+1.89%	2,271,600
2026-08-04	54.34	54.83	53.18	54.47	-1.18%	2,338,353
2026-08-03	55.00	55.52	54.72	55.12	-0.86%	1,620,333
2026-07-31	55.50	56.41	54.83	55.60	-0.23%	1,548,500
2026-07-30	57.25	57.91	55.24	55.73	-3.11%	2,077,700
2026-07-29	58.46	58.62	56.72	57.52	-0.35%	2,717,000
2026-07-28	58.31	58.70	57.51	57.72	+0.47%	3,038,900
2026-07-27	57.50	57.85	57.18	57.45	+0.02%	2,167,500
2026-07-24	56.70	57.48	56.47	57.44	+1.88%	2,157,800
2026-07-23	56.23	57.59	56.06	56.38	-1.23%	2,020,000
2026-07-22	57.75	58.02	56.85	57.08	-0.90%	1,755,100
2026-07-21	57.00	57.99	56.76	57.60	+1.66%	2,930,500
2026-07-20	57.10	57.56	56.44	56.66	-0.87%	1,767,200
2026-07-17	56.98	57.73	56.74	57.16	+1.01%	2,138,900
2026-07-16	54.12	56.66	54.00	56.59	+4.43%	3,149,300
2026-07-15	54.75	55.08	53.92	54.19	-0.99%	2,374,300
2026-07-14	54.63	54.80	53.83	54.73	+0.70%	2,002,100
2026-07-13	54.02	54.51	53.65	54.35	+1.46%	1,461,000
2026-07-10	53.97	54.13	52.49	53.57	-0.50%	1,755,200
2026-07-09	54.38	54.86	53.78	53.84	-1.43%	2,072,200
2026-07-08	55.00	55.32	54.05	54.62	-0.56%	3,305,100
2026-07-07	54.18	55.61	54.00	54.93	+2.04%	5,233,900
2026-07-06	55.10	55.75	53.39	53.83	-2.20%	3,734,900
2026-07-02	54.07	55.09	53.83	55.04	+2.59%	4,863,700
2026-07-01	52.25	54.08	52.02	53.65	+2.88%	4,744,500
2026-06-30	50.69	52.74	50.58	52.15	+0.29%	5,002,600
2026-06-29	51.45	52.00	50.98	52.00	+1.96%	3,213,400
2026-06-26	51.12	51.84	50.29	51.00	+0.16%	27,921,000
2026-06-25	50.09	51.50	49.44	50.92	+1.64%	4,175,700
2026-06-24	48.63	50.19	48.55	50.10	+2.94%	3,759,200
2026-06-23	48.00	49.17	47.65	48.67	+3.20%	3,495,400
2026-06-22	47.05	47.44	46.30	47.16	+1.38%	2,889,900
2026-06-18	46.70	46.84	45.76	46.52	+0.00%	7,313,000
2026-06-17	46.36	47.04	46.17	46.52	-0.75%	2,431,800
2026-06-16	46.68	47.01	46.14	46.87	+0.86%	2,223,400
2026-06-15	46.54	47.51	46.24	46.47	-0.73%	3,008,100
2026-06-12	46.54	47.39	46.29	46.81	+0.56%	1,818,900
2026-06-11	47.17	47.73	46.53	46.55	-0.58%	2,009,200
2026-06-10	47.39	47.58	46.35	46.82	+0.24%	1,783,400
2026-06-09	46.08	47.39	45.69	46.71	+2.21%	3,699,900
2026-06-08	47.55	47.77	44.81	45.70	-3.75%	4,227,300
2026-06-05	46.16	47.87	45.88	47.48	+2.39%	1,755,100
2026-06-04	47.31	48.02	45.79	46.37	-0.47%	2,131,300
2026-06-03	46.17	47.02	46.10	46.59	+0.45%	2,307,300
2026-06-02	47.38	47.84	46.35	46.38	-1.80%	1,645,900
2026-06-01	48.32	48.90	47.11	47.23	-3.40%	1,743,900
2026-05-29	49.42	49.42	48.19	48.89	-1.15%	3,614,800
2026-05-28	50.96	50.96	49.39	49.46	-1.98%	3,229,600
2026-05-27	51.07	51.07	50.41	50.46	-1.06%	2,054,700
2026-05-26	50.57	51.07	50.15	51.00	+1.61%	3,200,300
2026-05-22	50.40	50.40	49.20	50.19	+0.12%	3,805,700
2026-05-21	50.85	50.88	49.78	50.13	-3.00%	7,840,800
2026-05-20	51.11	51.72	50.62	51.68	+1.71%	1,940,100
2026-05-19	49.92	50.87	49.53	50.81	+1.44%	1,701,100
2026-05-18	49.25	50.16	49.24	50.09	+1.50%	1,414,700
2026-05-15	51.24	51.32	49.32	49.35	-3.50%	3,321,800
2026-05-14	51.67	51.98	50.51	51.14	-0.91%	2,120,000
2026-05-13	51.20	51.99	50.77	51.61	+0.27%	2,140,300
2026-05-12	50.38	51.82	50.08	51.47	+2.16%	2,613,000
2026-05-11	51.31	52.45	50.30	50.38	-2.57%	2,780,500
2026-05-08	49.50	52.19	49.50	51.71	+4.25%	2,664,100
2026-05-07	49.90	50.10	49.06	49.60	-0.84%	1,801,700
2026-05-06	49.97	50.15	48.94	50.02	+0.68%	2,691,000
2026-05-05	50.27	50.64	49.09	49.68	-0.90%	2,783,100
2026-05-04	49.89	50.68	49.87	50.13	-0.04%	2,306,900
2026-05-01	50.75	51.01	50.15	50.15	-1.24%	1,819,200
2026-04-30	50.28	51.00	50.07	50.78	+1.14%	1,341,500
2026-04-29	50.13	50.82	49.71	50.21	-0.22%	1,900,500
2026-04-28	50.57	51.24	49.99	50.32	+0.00%	1,893,700
2026-04-27	50.83	50.83	49.69	50.32	+0.44%	1,887,400
2026-04-24	50.57	50.85	50.05	50.10	-0.95%	1,906,700
2026-04-23	48.32	50.74	47.88	50.58	+5.90%	2,505,000
2026-04-22	49.73	49.92	47.45	47.76	-3.55%	2,040,900
2026-04-21	50.14	50.18	48.98	49.52	-1.37%	2,452,300
2026-04-20	49.82	50.49	49.38	50.21	+1.25%	1,626,200
2026-04-17	50.81	51.06	49.24	49.59	-1.96%	2,648,600
2026-04-16	49.39	50.83	49.30	50.58	+2.22%	2,282,000
2026-04-15	48.63	49.66	48.37	49.48	+1.35%	2,223,300
2026-04-14	48.01	49.02	47.67	48.82	+1.41%	1,813,600
2026-04-13	49.06	49.37	47.59	48.14	-2.21%	1,884,500
2026-04-10	49.10	49.83	48.96	49.23	+0.24%	2,501,600
2026-04-09	48.33	50.05	48.15	49.11	+1.47%	2,271,400
2026-04-08	48.60	49.09	48.21	48.40	+1.68%	3,729,100
2026-04-07	47.03	47.72	46.91	47.60	+0.98%	2,430,600
2026-04-06	47.47	47.88	46.85	47.14	-1.98%	2,195,700
2026-04-02	47.32	48.53	47.16	48.09	+1.20%	2,049,800
2026-04-01	47.57	47.82	47.00	47.52	+0.76%	1,680,000
2026-03-31	47.14	47.88	46.70	47.16	+0.49%	2,680,000
2026-03-30	47.73	47.73	46.69	46.93	-0.42%	1,969,700
2026-03-27	47.46	47.76	47.09	47.13	-0.59%	1,274,200
2026-03-26	47.65	48.06	47.26	47.41	-1.11%	1,232,000
2026-03-25	48.55	48.89	47.77	47.94	-0.64%	2,101,300
2026-03-24	47.64	48.58	47.21	48.25	+0.37%	2,478,700
2026-03-23	49.31	49.34	47.96	48.07	-0.08%	3,147,000
2026-03-20	50.63	50.77	47.88	48.11	-5.89%	7,716,700
2026-03-19	52.39	52.72	50.80	51.12	-2.76%	2,516,900
2026-03-18	53.11	53.24	52.55	52.57	-0.87%	2,938,000
2026-03-17	52.89	53.37	52.42	53.03	+0.63%	2,347,000
2026-03-16	52.84	53.55	52.52	52.70	+1.04%	2,967,000
2026-03-13	52.73	53.34	51.82	52.16	+0.06%	3,066,800
2026-03-12	52.41	52.91	51.50	52.13	-1.27%	2,894,700
2026-03-11	52.34	53.12	52.20	52.80	-0.34%	2,820,300
2026-03-10	51.99	53.69	51.89	52.98	+1.51%	3,585,400
2026-03-09	51.71	52.34	50.71	52.19	+1.32%	2,611,500
2026-03-06	51.34	52.09	51.23	51.51	-1.17%	2,300,700
2026-03-05	51.26	52.18	50.91	52.12	+0.48%	3,109,700
2026-03-04	52.14	52.20	51.31	51.87	-0.95%	3,078,000
2026-03-03	51.87	52.85	51.41	52.37	-1.00%	2,206,800
2026-03-02	52.24	53.36	51.70	52.90	+1.26%	2,684,400
2026-02-27	52.76	54.67	51.88	52.24	-1.79%	5,080,400
2026-02-26	53.22	53.54	52.72	53.19	+0.51%	2,319,400
2026-02-25	52.61	53.19	52.52	52.92	+0.80%	1,623,600
2026-02-24	52.71	52.87	51.69	52.50	-0.40%	2,502,700
2026-02-23	52.27	52.74	52.08	52.71	+1.50%	2,071,200
2026-02-20	52.38	52.68	51.72	51.93	-0.46%	1,854,600
2026-02-19	52.34	52.65	51.94	52.17	-0.19%	1,899,600
2026-02-18	52.94	53.10	52.10	52.27	-1.38%	2,004,000
2026-02-17	52.03	53.03	51.85	53.00	+2.32%	1,760,900
2026-02-13	51.63	52.47	51.40	51.80	+0.19%	2,483,500
2026-02-12	51.84	52.36	51.09	51.70	+0.33%	3,025,700
2026-02-11	51.19	52.16	50.75	51.53	+2.10%	2,147,700
2026-02-10	49.35	50.61	49.00	50.47	+2.21%	1,807,500
2026-02-09	48.69	49.57	48.59	49.38	+1.25%	1,783,400
2026-02-06	48.50	49.53	48.04	48.77	+1.25%	2,322,200
2026-02-05	46.32	48.33	46.08	48.17	+2.88%	3,106,900
2026-02-04	48.23	48.36	46.59	46.82	-2.82%	2,751,200
2026-02-03	48.02	48.22	46.34	48.18	+1.26%	3,402,600
2026-02-02	46.69	47.81	46.33	47.58	+1.43%	3,646,700
2026-01-30	47.00	48.04	46.47	46.91	-0.66%	25,350,600
2026-01-29	46.84	47.88	45.99	47.22	+1.92%	3,999,500
2026-01-28	46.50	47.09	46.09	46.33	+1.40%	6,046,800
2026-01-27	46.62	46.78	45.38	45.69	-1.17%	3,632,500
2026-01-26	46.36	46.86	46.08	46.23	-0.02%	1,554,000
2026-01-23	46.31	46.64	45.81	46.24	-0.54%	1,555,300
2026-01-22	48.72	48.80	46.24	46.49	-4.42%	2,393,300
2026-01-21	47.75	48.80	47.36	48.64	+2.62%	3,058,900
2026-01-20	47.44	48.31	47.38	47.40	-1.27%	1,307,300
2026-01-16	48.09	48.42	47.47	48.01	+0.06%	2,092,400
2026-01-15	47.84	48.54	47.66	47.98	+0.67%	2,024,700
2026-01-14	47.75	48.00	46.97	47.66	-0.17%	1,128,600
2026-01-13	47.54	48.32	47.01	47.74	+0.42%	1,353,900
2026-01-12	47.21	48.07	47.19	47.54	+0.55%	1,119,500
2026-01-09	47.14	48.60	47.14	47.28	-0.13%	1,264,100
2026-01-08	47.14	47.60	46.56	47.34	-0.02%	1,876,100
2026-01-07	47.35	47.85	46.95	47.35	+0.47%	1,445,700
2026-01-06	46.37	47.16	45.84	47.13	+0.90%	2,669,400
2026-01-05	47.27	47.27	45.03	46.71	-1.12%	2,086,100
2026-01-02	46.83	47.31	45.82	47.24	+0.38%	1,629,500
2025-12-31	47.72	47.90	46.87	47.06	-1.42%	1,474,100
2025-12-30	48.47	48.47	47.58	47.74	-1.16%	1,088,900
2025-12-29	48.16	48.49	47.77	48.30	+0.73%	852,800
2025-12-26	48.50	48.54	47.66	47.95	-0.93%	632,000
2025-12-24	48.39	48.52	48.00	48.40	+0.10%	510,500
2025-12-23	48.51	48.67	47.98	48.35	-0.31%	1,440,000
2025-12-22	48.01	48.72	47.63	48.50	+0.77%	1,634,400
2025-12-19	47.56	48.77	47.39	48.13	+0.96%	5,076,200
2025-12-18	48.02	48.45	47.64	47.67	+0.08%	2,001,400
2025-12-17	47.66	48.27	47.22	47.63	+0.02%	2,042,500
2025-12-16	47.50	48.05	47.09	47.62	+0.89%	3,139,900
2025-12-15	47.28	48.23	46.88	47.20	-0.11%	2,727,500
2025-12-12	46.54	47.31	46.27	47.25	+1.18%	2,568,400
2025-12-11	48.40	48.45	46.01	46.70	-2.95%	3,469,800
2025-12-10	49.36	49.50	48.06	48.12	-2.67%	1,926,600
2025-12-09	50.22	50.80	49.31	49.44	-0.80%	1,897,600
2025-12-08	50.32	50.58	49.60	49.84	-0.54%	2,017,300
2025-12-05	49.85	50.32	49.61	50.11	+0.28%	1,330,300
2025-12-04	50.18	51.02	49.87	49.97	-0.68%	1,915,900
2025-12-03	50.43	50.55	49.68	50.31	-0.26%	2,110,500
2025-12-02	50.75	50.89	50.16	50.44	+0.02%	1,441,500
2025-12-01	50.25	50.71	50.10	50.43	-0.69%	1,607,300
2025-11-28	50.61	50.91	50.27	50.78	+0.55%	763,500
2025-11-26	49.00	50.66	48.90	50.50	+3.50%	2,434,600
2025-11-25	48.70	49.15	48.20	48.79	-0.02%	1,914,400
2025-11-24	48.35	48.98	48.00	48.80	+1.67%	3,298,800
2025-11-21	47.76	48.28	47.29	48.00	-2.50%	7,084,200
2025-11-20	49.90	50.80	49.13	49.23	-0.53%	1,624,900
2025-11-19	49.12	50.15	49.04	49.49	+0.67%	1,249,200
2025-11-18	48.06	49.78	47.69	49.16	+2.61%	1,951,800
2025-11-17	48.60	48.86	47.77	47.91	-0.85%	2,304,400
2025-11-14	48.13	48.92	47.77	48.32	+0.17%	2,618,000
2025-11-13	47.83	48.42	47.34	48.24	+0.77%	2,016,900
2025-11-12	49.03	49.99	47.70	47.87	-2.64%	1,967,900
2025-11-11	49.41	49.62	48.95	49.17	-0.34%	2,118,300
2025-11-10	49.62	50.51	49.26	49.34	-0.16%	2,445,300
2025-11-07	48.47	50.00	47.51	49.42	+3.13%	2,875,000
2025-11-06	46.78	48.21	46.78	47.92	+1.76%	2,406,400
2025-11-05	46.23	47.18	45.72	47.09	+2.41%	1,666,700
2025-11-04	45.54	46.16	45.25	45.98	+0.50%	1,114,300
2025-11-03	44.98	45.80	44.69	45.75	+0.95%	1,353,000
2025-10-31	45.12	45.87	44.61	45.32	+0.04%	1,846,600
2025-10-30	44.41	45.46	44.41	45.30	+1.66%	3,111,500
2025-10-29	43.85	44.93	43.83	44.56	+1.07%	1,894,000
2025-10-28	44.97	45.00	43.33	44.09	-0.68%	1,259,100
2025-10-27	44.33	44.81	43.96	44.39	+0.18%	1,008,000
2025-10-24	43.73	44.59	43.56	44.31	+1.86%	1,047,700
2025-10-23	43.15	43.74	42.80	43.50	+0.90%	975,200
2025-10-22	42.26	43.12	42.16	43.11	+2.42%	1,358,700
2025-10-21	43.48	43.52	41.67	42.09	-2.93%	1,093,900
2025-10-20	43.66	43.74	43.08	43.36	-0.07%	991,000
2025-10-17	42.73	43.39	42.64	43.39	+2.17%	1,791,400
2025-10-16	42.89	43.30	42.16	42.47	-0.61%	1,366,000
2025-10-15	41.49	42.93	41.38	42.73	+2.99%	1,399,400
2025-10-14	41.36	41.89	41.15	41.49	+0.48%	1,231,500
2025-10-13	40.53	41.30	40.30	41.29	+1.80%	805,600
2025-10-10	40.58	40.76	40.20	40.56	+0.05%	885,400
2025-10-09	40.17	40.67	40.00	40.54	+0.90%	1,171,600
2025-10-08	41.07	41.31	40.03	40.18	-2.12%	1,291,700
2025-10-07	40.94	41.40	40.86	41.05	+0.12%	1,167,400
2025-10-06	40.96	41.37	40.29	41.00	+0.24%	1,920,600
2025-10-03	41.32	41.63	40.83	40.90	-1.02%	1,037,600
2025-10-02	41.78	41.78	40.75	41.32	-1.48%	1,372,200
2025-10-01	41.98	42.12	41.66	41.94	-0.17%	1,164,200
2025-09-30	41.70	42.05	41.59	42.01	+0.53%	1,449,000
2025-09-29	42.08	42.47	41.74	41.79	-0.85%	1,000,900
2025-09-26	41.92	42.33	41.57	42.15	+1.05%	1,285,600
2025-09-25	41.98	42.40	41.65	41.71	-0.90%	1,003,100
2025-09-24	42.82	42.85	41.99	42.09	-1.93%	964,300
2025-09-23	42.04	43.17	42.01	42.92	+1.92%	1,987,600
2025-09-22	42.09	42.28	41.77	42.11	-0.26%	1,167,500
2025-09-19	42.48	42.71	42.13	42.22	-0.98%	4,056,700
2025-09-18	41.99	43.05	41.83	42.64	+1.43%	1,360,900
2025-09-17	42.48	42.70	42.02	42.04	-0.59%	1,545,500
2025-09-16	42.63	42.88	42.24	42.29	-1.12%	1,570,900
2025-09-15	42.69	42.92	42.55	42.77	+0.23%	798,500
2025-09-12	42.66	43.15	42.52	42.67	-0.14%	1,169,200
2025-09-11	43.32	43.49	42.23	42.73	-1.00%	1,721,200
2025-09-10	43.09	43.52	42.84	43.16	+0.54%	1,733,600
2025-09-09	42.62	43.06	42.41	42.93	+0.35%	1,603,300
2025-09-08	42.78	43.22	42.66	42.78	+0.12%	984,200
2025-09-05	43.02	43.14	42.03	42.73	+0.02%	1,605,500

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+10.99%). Pire mois : Déc (-6.68%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+0.62%
Févr+6.51%
Mars-5.66%
Avr+5.87%
Mai+3.66%
Juin+7.62%
Juil+5.16%
Août+5.10%
Sept+0.05%
Oct+8.06%
Nov+10.99%
Déc-6.68%

FAQ · à partir des données de cours actuelles · au 2026-09-02

Réponses rapides

Quel est le dernier cours de clôture de American Healthcare REIT, Inc. (AHR) ?

56.21 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de AHR ?

Plus haut à 58.70 et plus bas à 40.00 sur les 52 dernières semaines, au 2026-09-02.

Quel est historiquement le mois le plus fort et le plus faible de American Healthcare REIT, Inc. ?

Historiquement, le mois le plus fort de AHR a été Nov (moyenne +10.99%) et le plus faible Déc (moyenne -6.68%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.