American Healthcare REIT, Inc. (AHR) — Price History

As of 2026-11-03 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 43 out of 100 (momentum 65 · quality 25 · valuation 17), as of 2026-11-03.
Signal: Uptrend stack intact — Trades +1.3% vs the 50-day and +4.9% vs the 200-day average, 8.4% below the 52-week high and +22.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
Trend: American Healthcare REIT, Inc. trades 1.3% above its 50-day and 4.9% above its 200-day moving average. (as of 2026-11-02)

American Healthcare REIT owns and runs a mix of clinical healthcare properties across the United States, the United Kingdom and the Isle of Man. Its holdings span senior housing, skilled nursing facilities, outpatient medical buildings and related assets, with senior housing run under a structure called RIDEA that lets a REIT share in operating income rather than just collecting rent.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AHR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-03	53.49	55.16	53.49	54.93	+2.12%	3,193,071
2026-11-02	53.62	54.12	52.98	53.79	+0.50%	2,013,200
2026-10-30	53.47	54.20	52.98	53.52	+1.10%	2,911,400
2026-10-29	52.14	53.12	51.56	52.94	+2.80%	3,847,000
2026-10-28	50.44	51.54	49.38	51.50	+0.86%	6,893,000
2026-10-27	54.04	54.04	50.72	51.06	-4.65%	7,066,900
2026-10-26	53.02	53.78	52.98	53.55	+1.00%	1,971,300
2026-10-23	53.87	53.87	52.58	53.02	-0.71%	2,018,200
2026-10-22	53.08	53.97	52.50	53.40	+1.02%	2,467,500
2026-10-21	54.57	54.77	52.85	52.86	-2.76%	2,928,300
2026-10-20	52.94	54.38	52.94	54.36	+3.64%	2,147,400
2026-10-19	53.04	53.46	52.44	52.45	-1.47%	1,505,300
2026-10-16	53.39	53.52	52.57	53.23	+0.42%	2,336,900
2026-10-15	53.35	53.35	52.64	53.01	+1.13%	3,714,600
2026-10-14	52.80	53.14	51.91	52.42	-0.21%	2,223,400
2026-10-13	53.29	53.29	52.26	52.53	+0.02%	2,901,800
2026-10-12	51.02	52.54	50.59	52.52	+3.39%	2,444,500
2026-10-09	50.69	51.08	50.26	50.80	+0.71%	1,711,600
2026-10-08	49.52	50.95	49.25	50.44	+2.17%	3,377,200
2026-10-07	50.49	50.81	49.31	49.37	-2.22%	4,148,000
2026-10-06	50.60	50.85	50.02	50.49	+0.04%	3,783,900
2026-10-05	50.33	51.23	50.27	50.47	-0.55%	4,046,000
2026-10-02	50.92	51.70	50.57	50.75	+0.12%	2,444,200
2026-10-01	51.44	51.44	50.36	50.69	-1.11%	2,880,000
2026-09-30	51.80	51.80	51.21	51.26	-1.57%	3,149,000
2026-09-29	52.02	52.45	51.62	52.08	+0.35%	2,621,500
2026-09-28	52.04	52.47	51.64	51.90	-0.23%	2,054,100
2026-09-25	52.30	52.48	51.90	52.02	-0.55%	2,723,300
2026-09-24	52.09	52.84	51.83	52.31	+1.18%	2,463,900
2026-09-23	51.51	52.30	51.31	51.70	+0.02%	3,870,100
2026-09-22	52.25	52.33	51.61	51.69	-1.17%	2,766,200
2026-09-21	53.15	53.15	52.11	52.30	+0.29%	2,660,000
2026-09-18	52.80	52.86	51.93	52.15	-1.88%	11,994,900
2026-09-17	53.40	53.76	53.09	53.15	+0.02%	3,072,100
2026-09-16	53.02	53.82	52.80	53.14	+0.09%	3,514,100
2026-09-15	53.77	53.99	52.88	53.09	-0.58%	4,342,004
2026-09-14	54.40	54.73	53.39	53.40	-0.34%	3,023,504
2026-09-11	54.12	54.69	53.50	53.58	-0.89%	2,156,600
2026-09-10	54.10	54.86	53.96	54.06	+0.54%	2,127,400
2026-09-09	54.86	54.86	53.63	53.77	-1.52%	2,599,800
2026-09-08	54.25	55.48	54.00	54.60	-0.22%	2,325,500
2026-09-04	55.16	55.99	54.69	54.72	-1.87%	2,324,000
2026-09-03	55.60	56.27	55.25	55.76	-0.80%	2,851,100
2026-09-02	56.59	56.78	55.69	56.21	-0.58%	1,901,100
2026-09-01	55.39	56.71	55.28	56.54	+2.41%	3,166,400
2026-08-31	55.37	55.48	54.89	55.21	-0.58%	1,874,900
2026-08-28	56.75	56.80	55.46	55.53	-1.68%	1,341,500
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+10.99%). Worst month: Dec (-6.68%). Based on 2 years of daily data (2025–2026).

Jan+0.62%
Feb+6.51%
Mar-5.66%
Apr+5.87%
May+3.66%
Jun+7.62%
Jul+5.16%
Aug+5.10%
Sep-4.65%
Oct+6.82%
Nov+10.99%
Dec-6.68%

FAQ · from the current price data · as of 2026-11-03

Quick answers

What is American Healthcare REIT, Inc.'s (AHR) latest close?

54.93 on 2026-11-03, from the Closelook data lake's daily price record.

What is AHR's 52-week high and low?

58.70 high and 44.69 low over the trailing 52 weeks, as of 2026-11-03.

What is American Healthcare REIT, Inc.'s strongest and weakest month historically?

Historically, AHR's strongest calendar month has been Nov (average +10.99%) and its weakest Dec (average -6.68%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is American Healthcare REIT, Inc.'s Closelooknet score?

43 out of 100 (momentum 65 · quality 25 · valuation 17), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AHR?

Uptrend stack intact: Trades +1.3% vs the 50-day and +4.9% vs the 200-day average, 8.4% below the 52-week high and +22.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is AHR above its 50-day and 200-day moving averages?

American Healthcare REIT, Inc. trades 1.3% above its 50-day and 4.9% above its 200-day moving average (2.7% above its 20-day). As of 2026-11-02.