AHR | AMER HLTHC REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

AMER HLTHC REIT (AHR)

NYSE

$55.18+$1.60 (+2.99%)

Price as of Sep 11, 2026 7:30 PM EDT

$11.7B
Market Cap
28.29%
1-Year Change
REIT - Healthcare Facilities
Industry

1 Month
+1.69%

Low Price$53.58

High Price$57.16
3 Months
+15.66%

Low Price$46.25

High Price$57.72
1 Year
+28.29%

Low Price$39.57

High Price$57.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	54.12	54.69	53.50	53.58	-0.89%	2,156,613
09/10/2026	54.10	54.86	53.96	54.06	+0.54%	2,127,407
09/09/2026	54.86	54.86	53.63	53.77	-1.52%	2,599,782
09/08/2026	54.25	55.48	54.00	54.60	-0.22%	2,322,409
09/04/2026	55.16	56.00	54.69	54.72	-1.87%	2,324,004
09/03/2026	55.60	56.27	55.25	55.76	-0.80%	2,851,109
09/02/2026	56.59	56.78	55.69	56.21	-0.58%	1,901,152
09/01/2026	55.39	56.71	55.28	56.54	+2.41%	3,166,404
08/31/2026	55.37	55.49	54.89	55.21	-0.58%	1,875,026
08/28/2026	56.75	56.81	55.46	55.53	-1.68%	1,341,458
08/27/2026	56.50	56.92	56.22	56.48	-1.19%	2,282,374
08/26/2026	57.13	57.46	56.80	57.16	+0.19%	2,597,382
08/25/2026	56.09	57.24	55.76	57.05	+1.53%	5,287,475
08/24/2026	56.16	56.85	55.65	56.19	+0.46%	2,560,288
08/21/2026	56.09	56.24	55.02	55.93	+0.29%	1,992,713
08/20/2026	55.01	56.16	55.01	55.77	+1.03%	2,287,531
08/19/2026	55.24	55.25	54.30	55.20	+1.43%	1,856,948
08/18/2026	55.10	55.36	54.35	54.42	-0.48%	2,151,955
08/17/2026	54.43	54.71	54.05	54.68	+0.68%	2,866,201
08/14/2026	54.01	54.52	53.54	54.31	+1.32%	4,372,924
08/13/2026	53.17	53.88	52.52	53.60	+1.92%	3,096,362
08/12/2026	52.80	53.25	52.53	52.59	-0.19%	5,964,634
08/11/2026	53.25	53.31	52.33	52.69	-5.01%	9,668,032
08/10/2026	56.70	56.70	55.10	55.47	-2.24%	1,996,480
08/07/2026	55.80	57.40	55.80	56.74	+3.71%	2,501,395
08/06/2026	56.00	56.05	54.49	54.71	-1.42%	2,050,171
08/06/2026	$0.54 Earnings
08/05/2026	54.75	55.79	54.42	55.50	+1.89%	2,271,037
08/04/2026	54.34	54.83	53.18	54.47	-1.18%	2,338,353
08/03/2026	55.00	55.52	54.72	55.12	-0.86%	1,620,333
07/31/2026	55.50	56.41	54.83	55.60	-0.23%	1,548,530
07/30/2026	57.25	57.91	55.24	55.73	-3.11%	2,077,743
07/29/2026	58.46	58.62	56.72	57.52	-0.35%	2,717,812
07/28/2026	58.31	58.70	57.51	57.72	+0.47%	3,037,504
07/27/2026	57.50	57.85	57.18	57.45	+0.02%	2,167,571
07/24/2026	56.70	57.48	56.47	57.44	+1.88%	2,157,830
07/23/2026	56.23	57.59	56.06	56.38	-1.23%	2,020,036
07/22/2026	57.75	58.02	56.85	57.08	-0.90%	1,755,134
07/21/2026	57.00	58.00	56.76	57.60	+1.66%	2,930,463
07/20/2026	57.10	57.56	56.44	56.66	-0.87%	1,767,249
07/17/2026	56.98	57.74	56.75	57.16	+1.01%	2,138,892
07/16/2026	54.12	56.66	54.00	56.59	+4.43%	3,149,311
07/15/2026	54.75	55.08	53.92	54.19	-0.99%	2,374,332
07/14/2026	54.63	54.80	53.83	54.73	+0.70%	2,002,056
07/13/2026	54.02	54.51	53.65	54.35	+1.46%	1,461,039
07/10/2026	53.97	54.13	52.49	53.57	-0.50%	1,755,168
07/09/2026	54.38	54.86	53.79	53.84	-1.43%	2,072,191
07/08/2026	55.00	55.32	54.06	54.62	-0.56%	3,305,094
07/07/2026	54.18	55.61	54.00	54.93	+2.04%	5,233,885
07/06/2026	55.10	55.75	53.39	53.83	-2.20%	3,734,900
07/02/2026	54.07	55.09	53.83	55.04	+2.59%	4,863,733
07/01/2026	52.25	54.08	52.03	53.65	+2.88%	4,749,571
06/30/2026	50.69	52.74	50.58	52.15	+0.77%	5,002,609
06/30/2026	$0.25 Dividend
06/29/2026	51.20	51.75	50.73	51.75	+1.96%	3,213,429
06/26/2026	50.87	51.59	50.05	50.75	+0.16%	27,920,975
06/25/2026	49.85	51.25	49.20	50.68	+1.64%	4,175,795
06/24/2026	48.39	49.95	48.32	49.86	+2.94%	3,759,544
06/23/2026	47.77	48.93	47.42	48.44	+3.20%	3,495,387
06/22/2026	46.82	47.21	46.08	46.93	+1.38%	2,889,947
06/18/2026	46.48	46.61	45.54	46.30	0.00%	7,313,037
06/17/2026	46.14	46.81	45.95	46.30	-0.75%	2,431,795
06/16/2026	46.46	46.78	45.92	46.64	+0.86%	2,223,387
06/15/2026	46.32	47.28	46.02	46.25	-0.73%	3,008,477
06/12/2026	46.32	47.16	46.07	46.58	+0.56%	1,818,930
06/11/2026	46.94	47.50	46.31	46.33	-0.58%	2,008,990
06/10/2026	47.16	47.35	46.13	46.59	+0.24%	1,783,619
06/09/2026	45.86	47.16	45.47	46.49	+2.21%	3,699,922
06/08/2026	47.32	47.54	44.59	45.48	-3.75%	4,227,266
06/05/2026	45.94	47.64	45.66	47.25	+2.39%	1,755,071
06/04/2026	47.08	47.79	45.57	46.15	-0.47%	2,131,290
06/03/2026	45.95	46.79	45.88	46.37	+0.45%	2,307,296
06/02/2026	47.15	47.61	46.13	46.16	-1.80%	1,645,922
06/01/2026	48.09	48.66	46.88	47.00	-3.40%	1,743,887
05/29/2026	49.18	49.18	47.96	48.65	-1.15%	3,614,827
05/28/2026	50.72	50.72	49.15	49.22	-1.98%	3,229,780
05/27/2026	50.82	50.82	50.16	50.22	-1.06%	2,054,697
05/26/2026	50.33	50.82	49.91	50.75	+1.61%	3,200,294
05/22/2026	50.16	50.16	48.96	49.95	+0.12%	3,805,738
05/21/2026	50.61	50.64	49.54	49.89	-3.00%	7,840,825
05/20/2026	50.86	51.47	50.37	51.43	+1.71%	1,940,082
05/19/2026	49.68	50.62	49.29	50.57	+1.44%	1,701,090
05/18/2026	49.01	49.92	49.00	49.85	+1.50%	1,414,939
05/15/2026	50.99	51.07	49.08	49.11	-3.50%	3,321,773
05/14/2026	51.42	51.73	50.27	50.89	-0.91%	2,119,953
05/13/2026	50.95	51.74	50.53	51.36	+0.27%	2,140,327
05/12/2026	50.14	51.57	49.83	51.22	+2.16%	2,612,980
05/11/2026	51.06	52.20	50.06	50.14	-2.57%	2,780,492
05/08/2026	49.26	51.94	49.26	51.46	+4.25%	2,664,409
05/07/2026	49.66	49.86	48.83	49.36	-0.84%	1,801,726
05/07/2026	$0.50 Earnings
05/06/2026	49.73	49.91	48.70	49.78	+0.68%	2,691,087
05/05/2026	50.03	50.40	48.85	49.44	-0.90%	2,783,197
05/04/2026	49.65	50.44	49.63	49.89	-0.04%	2,306,918
05/01/2026	50.51	50.76	49.91	49.91	-1.24%	1,819,165
04/30/2026	50.04	50.75	49.83	50.54	+1.14%	1,341,549
04/29/2026	49.89	50.58	49.47	49.97	-0.22%	1,900,520
04/28/2026	50.33	50.99	49.75	50.08	0.00%	1,893,823
04/27/2026	50.59	50.59	49.45	50.08	+0.44%	1,887,774
04/24/2026	50.33	50.61	49.81	49.86	-0.95%	1,906,720