AHR | AMER HLTHC REIT | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

AMER HLTHC REIT (AHR)

NYSE

$53.01-$0.01 (-0.02%)

Price as of Oct 23, 2026 7:30 PM EDT

$11.6B
Market Cap
22.10%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+3.05%

Low Price$49.37

High Price$54.36
3 Months
-5.51%

Low Price$49.37

High Price$57.44
1 Year
+22.10%

Low Price$43.21

High Price$57.44

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	53.87	53.87	52.58	53.02	-0.71%	2,018,203
10/22/2026	53.08	53.97	52.50	53.40	+1.02%	2,467,469
10/21/2026	54.57	54.76	52.85	52.86	-2.76%	2,928,353
10/20/2026	52.94	54.38	52.94	54.36	+3.64%	2,147,429
10/19/2026	53.04	53.46	52.44	52.45	-1.47%	1,505,337
10/16/2026	53.39	53.52	52.57	53.23	+0.42%	2,336,905
10/15/2026	53.35	53.35	52.64	53.01	+1.13%	3,714,651
10/14/2026	52.80	53.14	51.91	52.42	-0.21%	2,223,398
10/13/2026	53.29	53.29	52.26	52.53	+0.02%	2,901,843
10/12/2026	51.02	52.54	50.60	52.52	+3.39%	2,444,536
10/09/2026	50.69	51.08	50.26	50.80	+0.71%	1,711,563
10/08/2026	49.52	50.95	49.25	50.44	+2.17%	3,377,245
10/07/2026	50.49	50.81	49.31	49.37	-2.22%	4,148,121
10/06/2026	50.60	50.85	50.02	50.49	+0.04%	3,783,895
10/05/2026	50.33	51.23	50.27	50.47	-0.55%	4,046,014
10/02/2026	50.92	51.70	50.57	50.75	+0.12%	2,448,551
10/01/2026	51.44	51.44	50.36	50.69	-1.11%	2,879,999
09/30/2026	51.80	51.80	51.21	51.26	-1.10%	3,149,035
09/30/2026	$0.25 Dividend
09/29/2026	51.77	52.20	51.37	51.83	+0.35%	2,621,478
09/28/2026	51.79	52.22	51.39	51.65	-0.23%	2,054,063
09/25/2026	52.05	52.23	51.65	51.77	-0.55%	2,723,297
09/24/2026	51.84	52.59	51.58	52.06	+1.18%	2,463,979
09/23/2026	51.26	52.05	51.06	51.45	+0.02%	3,870,809
09/22/2026	52.00	52.08	51.36	51.44	-1.17%	2,766,171
09/21/2026	52.89	52.89	51.86	52.05	+0.29%	2,660,012
09/18/2026	52.55	52.61	51.68	51.90	-1.88%	11,994,953
09/17/2026	53.14	53.50	52.84	52.89	+0.02%	3,072,131
09/16/2026	52.77	53.56	52.55	52.88	+0.09%	3,514,131
09/15/2026	53.51	53.73	52.63	52.84	-0.58%	4,341,929
09/14/2026	54.14	54.46	53.13	53.14	-0.34%	3,022,715
09/11/2026	53.86	54.42	53.24	53.32	-0.89%	2,156,613
09/10/2026	53.84	54.60	53.70	53.80	+0.54%	2,127,407
09/09/2026	54.60	54.60	53.37	53.51	-1.52%	2,599,782
09/08/2026	53.99	55.21	53.74	54.34	-0.22%	2,322,409
09/04/2026	54.90	55.73	54.42	54.46	-1.87%	2,324,004
09/03/2026	55.33	55.99	54.98	55.49	-0.80%	2,851,109
09/02/2026	56.32	56.51	55.42	55.94	-0.58%	1,901,152
09/01/2026	55.12	56.44	55.01	56.27	+2.41%	3,166,404
08/31/2026	55.10	55.22	54.63	54.94	-0.58%	1,875,026
08/28/2026	56.48	56.53	55.19	55.26	-1.68%	1,341,458
08/27/2026	56.23	56.65	55.95	56.21	-1.19%	2,282,374
08/26/2026	56.86	57.18	56.53	56.89	+0.19%	2,597,382
08/25/2026	55.82	56.97	55.49	56.78	+1.53%	5,287,475
08/24/2026	55.89	56.58	55.38	55.92	+0.46%	2,560,288
08/21/2026	55.82	55.97	54.76	55.66	+0.29%	1,992,713
08/20/2026	54.75	55.89	54.75	55.50	+1.03%	2,287,531
08/19/2026	54.97	54.98	54.04	54.94	+1.43%	1,856,948
08/18/2026	54.84	55.09	54.09	54.16	-0.48%	2,151,955
08/17/2026	54.17	54.45	53.79	54.42	+0.68%	2,866,201
08/14/2026	53.75	54.26	53.28	54.05	+1.32%	4,372,924
08/13/2026	52.91	53.62	52.27	53.34	+1.92%	3,096,362
08/12/2026	52.55	52.99	52.28	52.34	-0.19%	5,964,634
08/11/2026	52.99	53.05	52.08	52.44	-5.01%	9,668,032
08/10/2026	56.43	56.43	54.84	55.20	-2.24%	1,996,480
08/07/2026	55.53	57.12	55.53	56.47	+3.71%	2,501,395
08/06/2026	55.73	55.78	54.23	54.45	-1.42%	2,050,171
08/06/2026	$0.54 Earnings
08/05/2026	54.49	55.52	54.16	55.23	+1.89%	2,271,037
08/04/2026	54.08	54.56	52.93	54.21	-1.18%	2,338,353
08/03/2026	54.74	55.25	54.46	54.86	-0.86%	1,620,333
07/31/2026	55.23	56.14	54.57	55.33	-0.23%	1,548,530
07/30/2026	56.98	57.63	54.97	55.46	-3.11%	2,077,743
07/29/2026	58.18	58.34	56.44	57.24	-0.35%	2,717,812
07/28/2026	58.03	58.42	57.23	57.44	+0.47%	3,037,504
07/27/2026	57.22	57.57	56.91	57.17	+0.02%	2,167,571
07/24/2026	56.43	57.20	56.20	57.16	+1.88%	2,157,830
07/23/2026	55.96	57.31	55.79	56.11	-1.23%	2,020,036
07/22/2026	57.47	57.74	56.58	56.81	-0.90%	1,755,134
07/21/2026	56.73	57.72	56.48	57.32	+1.66%	2,930,463
07/20/2026	56.83	57.28	56.17	56.39	-0.87%	1,767,249
07/17/2026	56.71	57.46	56.47	56.89	+1.01%	2,138,892
07/16/2026	53.86	56.39	53.74	56.32	+4.43%	3,149,311
07/15/2026	54.49	54.82	53.66	53.93	-0.99%	2,374,332
07/14/2026	54.37	54.54	53.57	54.47	+0.70%	2,002,056
07/13/2026	53.76	54.25	53.39	54.09	+1.46%	1,461,039
07/10/2026	53.71	53.87	52.24	53.31	-0.50%	1,755,168
07/09/2026	54.12	54.60	53.53	53.58	-1.43%	2,072,191
07/08/2026	54.74	55.05	53.80	54.36	-0.56%	3,305,094
07/07/2026	53.92	55.34	53.74	54.67	+2.04%	5,233,885
07/06/2026	54.84	55.48	53.13	53.57	-2.20%	3,734,900
07/02/2026	53.81	54.83	53.57	54.78	+2.59%	4,863,733
07/01/2026	52.00	53.82	51.78	53.39	+2.88%	4,749,571
06/30/2026	50.45	52.49	50.34	51.90	+0.77%	5,002,609
06/30/2026	$0.25 Dividend
06/29/2026	50.96	51.50	50.49	51.50	+1.96%	3,213,429
06/26/2026	50.63	51.34	49.81	50.51	+0.16%	27,920,975
06/25/2026	49.61	51.01	48.97	50.43	+1.64%	4,175,795
06/24/2026	48.16	49.71	48.09	49.62	+2.94%	3,759,544
06/23/2026	47.54	48.70	47.19	48.20	+3.20%	3,495,387
06/22/2026	46.60	46.99	45.86	46.71	+1.38%	2,889,947
06/18/2026	46.25	46.39	45.32	46.07	0.00%	7,313,037
06/17/2026	45.92	46.59	45.73	46.07	-0.75%	2,431,795
06/16/2026	46.23	46.55	45.70	46.42	+0.86%	2,223,387
06/15/2026	46.09	47.05	45.80	46.02	-0.73%	3,008,477
06/12/2026	46.09	46.94	45.85	46.36	+0.56%	1,818,930
06/11/2026	46.72	47.27	46.08	46.10	-0.58%	2,008,990
06/10/2026	46.94	47.12	45.91	46.37	+0.24%	1,783,619
06/09/2026	45.64	46.94	45.25	46.26	+2.21%	3,699,922
06/08/2026	47.09	47.31	44.38	45.26	-3.75%	4,227,266