American Healthcare REIT, Inc. (AHR) stock
AHRNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 11/30131% above fair value
$53.52+0.58 (+1.10%)
Close on Oct 30, 2026Market cap $11.67BP/E 78.7Yield 1.87%
Price history
American Healthcare REIT share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.52
+1.10% on the day
52-week range
$44.41 – $58.70
-8.8% from the high
Change over 52 weeks
+18.1%
From $45.30 on Oct 30, 2025
Average volume
3.33M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $53.47 | $54.20 | $52.98 | $53.52 | +1.10% | 2,911,395 |
| Oct 29, 2026 | $52.14 | $53.12 | $51.56 | $52.94 | +2.80% | 3,846,985 |
| Oct 28, 2026 | $50.44 | $51.54 | $49.38 | $51.50 | +0.86% | 6,893,140 |
| Oct 27, 2026 | $54.04 | $54.04 | $50.72 | $51.06 | -4.65% | 7,066,929 |
| Oct 26, 2026 | $53.02 | $53.78 | $52.98 | $53.55 | +1.00% | 1,971,261 |
| Oct 23, 2026 | $53.87 | $53.87 | $52.58 | $53.02 | -0.71% | 2,018,203 |
| Oct 22, 2026 | $53.08 | $53.97 | $52.50 | $53.40 | +1.02% | 2,467,469 |
| Oct 21, 2026 | $54.57 | $54.76 | $52.85 | $52.86 | -2.76% | 2,928,353 |
| Oct 20, 2026 | $52.94 | $54.38 | $52.94 | $54.36 | +3.64% | 2,147,429 |
| Oct 19, 2026 | $53.04 | $53.46 | $52.44 | $52.45 | -1.47% | 1,505,337 |
| Oct 16, 2026 | $53.39 | $53.52 | $52.57 | $53.23 | +0.42% | 2,336,905 |
| Oct 15, 2026 | $53.35 | $53.35 | $52.64 | $53.01 | +1.13% | 3,714,651 |
| Oct 14, 2026 | $52.80 | $53.14 | $51.91 | $52.42 | -0.21% | 2,223,398 |
| Oct 13, 2026 | $53.29 | $53.29 | $52.26 | $52.53 | +0.02% | 2,901,843 |
| Oct 12, 2026 | $51.02 | $52.54 | $50.60 | $52.52 | +3.39% | 2,444,536 |
| Oct 9, 2026 | $50.69 | $51.08 | $50.26 | $50.80 | +0.71% | 1,711,563 |
| Oct 8, 2026 | $49.52 | $50.95 | $49.25 | $50.44 | +2.17% | 3,377,245 |
| Oct 7, 2026 | $50.49 | $50.81 | $49.31 | $49.37 | -2.22% | 4,148,121 |
| Oct 6, 2026 | $50.60 | $50.85 | $50.02 | $50.49 | +0.04% | 3,783,895 |
| Oct 5, 2026 | $50.33 | $51.23 | $50.27 | $50.47 | -0.55% | 4,046,052 |
| Oct 2, 2026 | $50.92 | $51.70 | $50.57 | $50.75 | +0.12% | 2,444,266 |
| Oct 1, 2026 | $51.44 | $51.44 | $50.36 | $50.69 | -1.11% | 2,879,999 |
| Sep 30, 2026 | $51.80 | $51.80 | $51.21 | $51.26 | -1.57% | 3,149,035 |
| Sep 29, 2026 | $52.02 | $52.45 | $51.62 | $52.08 | +0.35% | 2,621,478 |
| Sep 28, 2026 | $52.04 | $52.47 | $51.64 | $51.90 | -0.23% | 2,054,065 |
| Sep 25, 2026 | $52.30 | $52.48 | $51.90 | $52.02 | -0.55% | 2,723,297 |
| Sep 24, 2026 | $52.09 | $52.84 | $51.83 | $52.31 | +1.18% | 2,463,979 |
| Sep 23, 2026 | $51.51 | $52.30 | $51.31 | $51.70 | +0.02% | 3,870,809 |
| Sep 22, 2026 | $52.25 | $52.33 | $51.61 | $51.69 | -1.17% | 2,766,171 |
| Sep 21, 2026 | $53.15 | $53.15 | $52.11 | $52.30 | +0.29% | 2,660,012 |
| Sep 18, 2026 | $52.80 | $52.86 | $51.93 | $52.15 | -1.88% | 11,994,950 |
| Sep 17, 2026 | $53.40 | $53.76 | $53.10 | $53.15 | +0.02% | 3,072,131 |
| Sep 16, 2026 | $53.02 | $53.82 | $52.80 | $53.14 | +0.09% | 3,514,131 |
| Sep 15, 2026 | $53.77 | $53.99 | $52.88 | $53.09 | -0.58% | 4,342,004 |
| Sep 14, 2026 | $54.40 | $54.73 | $53.39 | $53.40 | -0.34% | 3,023,504 |
| Sep 11, 2026 | $54.12 | $54.69 | $53.50 | $53.58 | -0.89% | 2,156,613 |
| Sep 10, 2026 | $54.10 | $54.86 | $53.96 | $54.06 | +0.54% | 2,127,407 |
| Sep 9, 2026 | $54.86 | $54.86 | $53.63 | $53.77 | -1.52% | 2,599,782 |
| Sep 8, 2026 | $54.25 | $55.48 | $54.00 | $54.60 | -0.22% | 2,325,474 |
| Sep 4, 2026 | $55.16 | $56.00 | $54.69 | $54.72 | -1.87% | 2,324,005 |
| Sep 3, 2026 | $55.60 | $56.27 | $55.25 | $55.76 | -0.80% | 2,851,109 |
| Sep 2, 2026 | $56.59 | $56.78 | $55.69 | $56.21 | -0.58% | 1,901,153 |
| Sep 1, 2026 | $55.39 | $56.71 | $55.28 | $56.54 | +2.41% | 3,166,404 |
| Aug 31, 2026 | $55.37 | $55.49 | $54.89 | $55.21 | -0.58% | 1,874,953 |
| Aug 28, 2026 | $56.75 | $56.81 | $55.46 | $55.53 | -1.68% | 1,341,458 |
| Aug 27, 2026 | $56.50 | $56.92 | $56.22 | $56.48 | -1.19% | 2,282,439 |
| Aug 26, 2026 | $57.13 | $57.46 | $56.80 | $57.16 | +0.19% | 2,597,382 |
| Aug 25, 2026 | $56.09 | $57.24 | $55.76 | $57.05 | +1.53% | 5,287,475 |
| Aug 24, 2026 | $56.16 | $56.85 | $55.65 | $56.19 | +0.46% | 2,560,388 |
| Aug 21, 2026 | $56.09 | $56.24 | $55.02 | $55.93 | +0.29% | 1,992,813 |
| Aug 20, 2026 | $55.01 | $56.16 | $55.01 | $55.77 | +1.03% | 2,287,531 |
| Aug 19, 2026 | $55.24 | $55.25 | $54.30 | $55.20 | +1.43% | 1,856,948 |
| Aug 18, 2026 | $55.10 | $55.36 | $54.35 | $54.42 | -0.48% | 2,151,955 |
| Aug 17, 2026 | $54.43 | $54.71 | $54.05 | $54.68 | +0.68% | 2,866,201 |
| Aug 14, 2026 | $54.01 | $54.52 | $53.54 | $54.31 | +1.32% | 4,372,924 |
| Aug 13, 2026 | $53.17 | $53.88 | $52.52 | $53.60 | +1.92% | 3,096,362 |
| Aug 12, 2026 | $52.80 | $53.25 | $52.53 | $52.59 | -0.19% | 5,964,634 |
| Aug 11, 2026 | $53.25 | $53.31 | $52.33 | $52.69 | -5.01% | 9,647,583 |
| Aug 10, 2026 | $56.70 | $56.70 | $55.10 | $55.47 | -2.24% | 1,996,480 |
| Aug 7, 2026 | $55.80 | $57.40 | $55.80 | $56.74 | +3.71% | 2,501,395 |
| Aug 6, 2026 | $56.00 | $56.05 | $54.49 | $54.71 | -1.42% | 2,050,171 |
| Aug 5, 2026 | $54.75 | $55.79 | $54.42 | $55.50 | +1.89% | 2,271,600 |
| Aug 4, 2026 | $54.34 | $54.83 | $53.18 | $54.47 | -1.18% | 2,338,353 |
| Aug 3, 2026 | $55.00 | $55.52 | $54.72 | $55.12 | -0.86% | 1,620,333 |
| Jul 31, 2026 | $55.50 | $56.41 | $54.83 | $55.60 | -0.23% | 1,548,530 |
| Jul 30, 2026 | $57.25 | $57.91 | $55.24 | $55.73 | -3.11% | 2,077,754 |
| Jul 29, 2026 | $58.46 | $58.62 | $56.72 | $57.52 | -0.35% | 2,717,687 |
| Jul 28, 2026 | $58.31 | $58.70 | $57.51 | $57.72 | +0.47% | 3,038,868 |
| Jul 27, 2026 | $57.50 | $57.85 | $57.18 | $57.45 | +0.02% | 2,167,571 |
| Jul 24, 2026 | $56.70 | $57.48 | $56.47 | $57.44 | +1.88% | 2,157,830 |
| Jul 23, 2026 | $56.23 | $57.59 | $56.06 | $56.38 | -1.23% | 2,020,036 |
| Jul 22, 2026 | $57.75 | $58.02 | $56.85 | $57.08 | -0.90% | 1,755,134 |
| Jul 21, 2026 | $57.00 | $58.00 | $56.76 | $57.60 | +1.66% | 2,930,463 |
| Jul 20, 2026 | $57.10 | $57.56 | $56.44 | $56.66 | -0.87% | 1,767,249 |
| Jul 17, 2026 | $56.98 | $57.74 | $56.75 | $57.16 | +1.01% | 2,138,947 |
| Jul 16, 2026 | $54.12 | $56.66 | $54.00 | $56.59 | +4.43% | 3,149,311 |
| Jul 15, 2026 | $54.75 | $55.08 | $53.92 | $54.19 | -0.99% | 2,374,332 |
| Jul 14, 2026 | $54.63 | $54.80 | $53.83 | $54.73 | +0.70% | 2,002,135 |
| Jul 13, 2026 | $54.02 | $54.51 | $53.65 | $54.35 | +1.46% | 1,461,039 |
| Jul 10, 2026 | $53.97 | $54.13 | $52.49 | $53.57 | -0.50% | 1,755,205 |
| Jul 9, 2026 | $54.38 | $54.86 | $53.79 | $53.84 | -1.43% | 2,072,191 |
| Jul 8, 2026 | $55.00 | $55.32 | $54.06 | $54.62 | -0.56% | 3,305,094 |
| Jul 7, 2026 | $54.18 | $55.61 | $54.00 | $54.93 | +2.04% | 5,233,885 |
| Jul 6, 2026 | $55.10 | $55.75 | $53.39 | $53.83 | -2.20% | 3,734,900 |
| Jul 2, 2026 | $54.07 | $55.09 | $53.83 | $55.04 | +2.59% | 4,863,733 |
| Jul 1, 2026 | $52.25 | $54.08 | $52.03 | $53.65 | +2.88% | 4,744,607 |
| Jun 30, 2026 | $50.69 | $52.74 | $50.58 | $52.15 | +0.29% | 5,002,609 |
| Jun 29, 2026 | $51.45 | $52.00 | $50.98 | $52.00 | +1.96% | 3,213,429 |
| Jun 26, 2026 | $51.12 | $51.84 | $50.29 | $51.00 | +0.16% | 27,920,980 |
| Jun 25, 2026 | $50.09 | $51.50 | $49.44 | $50.92 | +1.64% | 4,175,795 |
| Jun 24, 2026 | $48.63 | $50.19 | $48.56 | $50.10 | +2.94% | 3,759,544 |
| Jun 23, 2026 | $48.00 | $49.17 | $47.65 | $48.67 | +3.20% | 3,495,387 |
| Jun 22, 2026 | $47.05 | $47.44 | $46.30 | $47.16 | +1.38% | 2,889,947 |
| Jun 18, 2026 | $46.70 | $46.84 | $45.76 | $46.52 | 0.00% | 7,313,037 |
| Jun 17, 2026 | $46.36 | $47.04 | $46.17 | $46.52 | -0.75% | 2,431,795 |
| Jun 16, 2026 | $46.68 | $47.01 | $46.14 | $46.87 | +0.86% | 2,223,387 |
| Jun 15, 2026 | $46.54 | $47.51 | $46.24 | $46.47 | -0.73% | 3,008,477 |
| Jun 12, 2026 | $46.54 | $47.39 | $46.29 | $46.81 | +0.56% | 1,818,930 |
| Jun 11, 2026 | $47.17 | $47.73 | $46.53 | $46.55 | -0.58% | 2,009,252 |
| Jun 10, 2026 | $47.39 | $47.58 | $46.35 | $46.82 | +0.24% | 1,783,619 |
| Jun 9, 2026 | $46.08 | $47.39 | $45.69 | $46.71 | +2.21% | 3,699,922 |
| Jun 8, 2026 | $47.55 | $47.77 | $44.81 | $45.70 | -3.75% | 4,227,266 |
| Jun 5, 2026 | $46.16 | $47.87 | $45.88 | $47.48 | +2.39% | 1,755,081 |
| Jun 4, 2026 | $47.31 | $48.02 | $45.79 | $46.37 | -0.47% | 2,131,290 |
| Jun 3, 2026 | $46.17 | $47.02 | $46.10 | $46.59 | +0.45% | 2,307,340 |
| Jun 2, 2026 | $47.38 | $47.84 | $46.35 | $46.38 | -1.80% | 1,646,022 |
| Jun 1, 2026 | $48.32 | $48.90 | $47.11 | $47.23 | -3.40% | 1,743,887 |
| May 29, 2026 | $49.42 | $49.42 | $48.19 | $48.89 | -1.15% | 3,614,827 |
| May 28, 2026 | $50.96 | $50.96 | $49.39 | $49.46 | -1.98% | 3,229,780 |
| May 27, 2026 | $51.07 | $51.07 | $50.41 | $50.46 | -1.06% | 2,054,697 |
| May 26, 2026 | $50.57 | $51.07 | $50.15 | $51.00 | +1.61% | 3,200,294 |
| May 22, 2026 | $50.40 | $50.40 | $49.20 | $50.19 | +0.12% | 3,805,738 |
| May 21, 2026 | $50.85 | $50.88 | $49.78 | $50.13 | -3.00% | 7,840,827 |
| May 20, 2026 | $51.11 | $51.72 | $50.62 | $51.68 | +1.71% | 1,940,082 |
| May 19, 2026 | $49.92 | $50.87 | $49.53 | $50.81 | +1.44% | 1,701,090 |
| May 18, 2026 | $49.25 | $50.16 | $49.24 | $50.09 | +1.50% | 1,414,939 |
| May 15, 2026 | $51.24 | $51.32 | $49.32 | $49.35 | -3.50% | 3,321,773 |
| May 14, 2026 | $51.67 | $51.98 | $50.51 | $51.14 | -0.91% | 2,119,953 |
| May 13, 2026 | $51.20 | $51.99 | $50.77 | $51.61 | +0.27% | 2,140,327 |
| May 12, 2026 | $50.38 | $51.82 | $50.08 | $51.47 | +2.16% | 2,613,000 |
| May 11, 2026 | $51.31 | $52.45 | $50.30 | $50.38 | -2.57% | 2,780,492 |
| May 8, 2026 | $49.50 | $52.19 | $49.50 | $51.71 | +4.25% | 2,664,409 |
| May 7, 2026 | $49.90 | $50.10 | $49.07 | $49.60 | -0.84% | 1,801,726 |
| May 6, 2026 | $49.97 | $50.15 | $48.94 | $50.02 | +0.68% | 2,691,087 |
| May 5, 2026 | $50.27 | $50.64 | $49.09 | $49.68 | -0.90% | 2,783,197 |
| May 4, 2026 | $49.89 | $50.68 | $49.87 | $50.13 | -0.04% | 2,306,918 |
| May 1, 2026 | $50.75 | $51.01 | $50.15 | $50.15 | -1.24% | 1,819,165 |
| Apr 30, 2026 | $50.28 | $51.00 | $50.07 | $50.78 | +1.14% | 1,341,549 |
| Apr 29, 2026 | $50.13 | $50.82 | $49.71 | $50.21 | -0.22% | 1,900,520 |
| Apr 28, 2026 | $50.57 | $51.24 | $49.99 | $50.32 | 0.00% | 1,893,823 |
| Apr 27, 2026 | $50.83 | $50.83 | $49.69 | $50.32 | +0.44% | 1,887,774 |
| Apr 24, 2026 | $50.57 | $50.85 | $50.06 | $50.10 | -0.95% | 1,906,720 |
| Apr 23, 2026 | $48.32 | $50.74 | $47.89 | $50.58 | +5.90% | 2,504,984 |
| Apr 22, 2026 | $49.73 | $49.92 | $47.46 | $47.76 | -3.55% | 2,040,883 |
| Apr 21, 2026 | $50.14 | $50.18 | $48.98 | $49.52 | -1.37% | 2,452,307 |
| Apr 20, 2026 | $49.82 | $50.49 | $49.38 | $50.21 | +1.25% | 1,626,374 |
| Apr 17, 2026 | $50.81 | $51.07 | $49.24 | $49.59 | -1.96% | 2,649,028 |
| Apr 16, 2026 | $49.39 | $50.83 | $49.30 | $50.58 | +2.22% | 2,282,035 |
| Apr 15, 2026 | $48.63 | $49.66 | $48.37 | $49.48 | +1.35% | 2,223,326 |
| Apr 14, 2026 | $48.01 | $49.02 | $47.67 | $48.82 | +1.41% | 1,813,563 |
| Apr 13, 2026 | $49.06 | $49.37 | $47.60 | $48.14 | -2.21% | 1,884,455 |
| Apr 10, 2026 | $49.10 | $49.83 | $48.96 | $49.23 | +0.24% | 2,501,642 |
| Apr 9, 2026 | $48.33 | $50.06 | $48.15 | $49.11 | +1.47% | 2,271,365 |
| Apr 8, 2026 | $48.60 | $49.09 | $48.21 | $48.40 | +1.68% | 3,729,122 |
| Apr 7, 2026 | $47.03 | $47.72 | $46.91 | $47.60 | +0.98% | 2,430,641 |
| Apr 6, 2026 | $47.47 | $47.89 | $46.85 | $47.14 | -1.98% | 2,195,723 |
| Apr 2, 2026 | $47.32 | $48.53 | $47.17 | $48.09 | +1.20% | 2,049,769 |
| Apr 1, 2026 | $47.57 | $47.82 | $47.00 | $47.52 | +0.76% | 1,679,999 |
| Mar 31, 2026 | $47.14 | $47.89 | $46.70 | $47.16 | +0.49% | 2,680,071 |
| Mar 30, 2026 | $47.73 | $47.73 | $46.69 | $46.93 | -0.42% | 1,969,707 |
| Mar 27, 2026 | $47.46 | $47.76 | $47.09 | $47.13 | -0.59% | 1,274,230 |
| Mar 26, 2026 | $47.65 | $48.06 | $47.26 | $47.41 | -1.11% | 1,232,066 |
| Mar 25, 2026 | $48.55 | $48.89 | $47.77 | $47.94 | -0.64% | 2,101,482 |
| Mar 24, 2026 | $47.64 | $48.58 | $47.21 | $48.25 | +0.37% | 2,531,371 |
| Mar 23, 2026 | $49.31 | $49.34 | $47.96 | $48.07 | -0.08% | 3,147,075 |
| Mar 20, 2026 | $50.63 | $50.77 | $47.88 | $48.11 | -5.89% | 7,716,650 |
| Mar 19, 2026 | $52.39 | $52.72 | $50.80 | $51.12 | -2.76% | 2,516,945 |
| Mar 18, 2026 | $53.11 | $53.24 | $52.55 | $52.57 | -0.87% | 2,938,061 |
| Mar 17, 2026 | $52.89 | $53.37 | $52.43 | $53.03 | +0.63% | 2,347,086 |
| Mar 16, 2026 | $52.84 | $53.55 | $52.52 | $52.70 | +1.04% | 2,966,993 |
| Mar 13, 2026 | $52.73 | $53.34 | $51.82 | $52.16 | +0.06% | 3,066,760 |
| Mar 12, 2026 | $52.41 | $52.91 | $51.50 | $52.13 | -1.27% | 2,894,720 |
| Mar 11, 2026 | $52.34 | $53.12 | $52.20 | $52.80 | -0.34% | 2,820,355 |
| Mar 10, 2026 | $51.99 | $53.69 | $51.89 | $52.98 | +1.51% | 3,585,468 |
| Mar 9, 2026 | $51.71 | $52.35 | $50.71 | $52.19 | +1.32% | 2,611,509 |
| Mar 6, 2026 | $51.34 | $52.09 | $51.23 | $51.51 | -1.17% | 2,300,703 |
| Mar 5, 2026 | $51.26 | $52.18 | $50.91 | $52.12 | +0.48% | 3,109,981 |
| Mar 4, 2026 | $52.14 | $52.20 | $51.31 | $51.87 | -0.95% | 3,077,997 |
| Mar 3, 2026 | $51.87 | $52.85 | $51.41 | $52.37 | -1.00% | 2,206,764 |
| Mar 2, 2026 | $52.24 | $53.36 | $51.70 | $52.90 | +1.26% | 2,684,382 |
| Feb 27, 2026 | $52.76 | $54.67 | $51.88 | $52.24 | -1.79% | 5,080,380 |
| Feb 26, 2026 | $53.22 | $53.54 | $52.72 | $53.19 | +0.51% | 2,319,513 |
| Feb 25, 2026 | $52.61 | $53.19 | $52.52 | $52.92 | +0.80% | 1,623,625 |
| Feb 24, 2026 | $52.71 | $52.87 | $51.69 | $52.50 | -0.40% | 2,502,728 |
| Feb 23, 2026 | $52.27 | $52.74 | $52.08 | $52.71 | +1.50% | 2,071,344 |
| Feb 20, 2026 | $52.38 | $52.68 | $51.72 | $51.93 | -0.46% | 1,854,688 |
| Feb 19, 2026 | $52.34 | $52.65 | $51.94 | $52.17 | -0.19% | 1,899,664 |
| Feb 18, 2026 | $52.94 | $53.10 | $52.10 | $52.27 | -1.38% | 2,004,081 |
| Feb 17, 2026 | $52.03 | $53.04 | $51.85 | $53.00 | +2.32% | 1,761,207 |
| Feb 13, 2026 | $51.63 | $52.47 | $51.40 | $51.80 | +0.19% | 2,483,858 |
| Feb 12, 2026 | $51.84 | $52.36 | $51.10 | $51.70 | +0.33% | 3,025,943 |
| Feb 11, 2026 | $51.19 | $52.16 | $50.75 | $51.53 | +2.10% | 2,147,735 |
| Feb 10, 2026 | $49.35 | $50.61 | $49.00 | $50.47 | +2.21% | 1,807,494 |
| Feb 9, 2026 | $48.69 | $49.57 | $48.59 | $49.38 | +1.25% | 1,783,350 |
| Feb 6, 2026 | $48.50 | $49.53 | $48.04 | $48.77 | +1.25% | 2,322,152 |
| Feb 5, 2026 | $46.32 | $48.33 | $46.08 | $48.17 | +2.88% | 3,106,950 |
| Feb 4, 2026 | $48.23 | $48.36 | $46.59 | $46.82 | -2.82% | 2,751,180 |
| Feb 3, 2026 | $48.02 | $48.22 | $46.34 | $48.18 | +1.26% | 3,403,006 |
| Feb 2, 2026 | $46.69 | $47.81 | $46.33 | $47.58 | +1.43% | 3,646,717 |
| Jan 30, 2026 | $47.00 | $48.04 | $46.47 | $46.91 | -0.66% | 25,350,660 |
| Jan 29, 2026 | $46.84 | $47.88 | $45.99 | $47.22 | +1.92% | 3,999,522 |
| Jan 28, 2026 | $46.50 | $47.10 | $46.10 | $46.33 | +1.40% | 6,046,802 |
| Jan 27, 2026 | $46.62 | $46.78 | $45.38 | $45.69 | -1.17% | 3,632,659 |
| Jan 26, 2026 | $46.36 | $46.86 | $46.08 | $46.23 | -0.02% | 1,554,170 |
| Jan 23, 2026 | $46.31 | $46.64 | $45.81 | $46.24 | -0.54% | 1,555,496 |
| Jan 22, 2026 | $48.72 | $48.81 | $46.24 | $46.49 | -4.42% | 2,393,278 |
| Jan 21, 2026 | $47.75 | $48.80 | $47.36 | $48.64 | +2.62% | 3,058,921 |
| Jan 20, 2026 | $47.44 | $48.31 | $47.38 | $47.40 | -1.27% | 1,307,257 |
| Jan 16, 2026 | $48.09 | $48.42 | $47.47 | $48.01 | +0.06% | 2,092,434 |
| Jan 15, 2026 | $47.84 | $48.54 | $47.66 | $47.98 | +0.67% | 2,024,714 |
| Jan 14, 2026 | $47.75 | $48.00 | $46.97 | $47.66 | -0.17% | 1,128,650 |
| Jan 13, 2026 | $47.54 | $48.32 | $47.01 | $47.74 | +0.42% | 1,353,943 |
| Jan 12, 2026 | $47.21 | $48.07 | $47.19 | $47.54 | +0.55% | 1,119,529 |
| Jan 9, 2026 | $47.14 | $48.60 | $47.14 | $47.28 | -0.13% | 1,264,181 |
| Jan 8, 2026 | $47.14 | $47.60 | $46.57 | $47.34 | -0.02% | 1,876,168 |
| Jan 7, 2026 | $47.35 | $47.85 | $46.95 | $47.35 | +0.47% | 1,445,818 |
| Jan 6, 2026 | $46.37 | $47.16 | $45.84 | $47.13 | +0.90% | 2,669,378 |
| Jan 5, 2026 | $47.27 | $47.27 | $45.03 | $46.71 | -1.12% | 2,086,138 |
| Jan 2, 2026 | $46.83 | $47.31 | $45.82 | $47.24 | +0.38% | 1,629,454 |
| Dec 31, 2025 | $47.72 | $47.90 | $46.87 | $47.06 | -1.42% | 1,474,089 |
| Dec 30, 2025 | $48.47 | $48.47 | $47.58 | $47.74 | -1.16% | 1,088,870 |
| Dec 29, 2025 | $48.16 | $48.49 | $47.77 | $48.30 | +0.73% | 852,835 |
| Dec 26, 2025 | $48.50 | $48.54 | $47.66 | $47.95 | -0.93% | 632,007 |
| Dec 24, 2025 | $48.39 | $48.53 | $48.00 | $48.40 | +0.10% | 510,486 |
| Dec 23, 2025 | $48.51 | $48.67 | $47.98 | $48.35 | -0.31% | 1,439,978 |
| Dec 22, 2025 | $48.01 | $48.72 | $47.63 | $48.50 | +0.77% | 1,634,403 |
| Dec 19, 2025 | $47.56 | $48.77 | $47.39 | $48.13 | +0.96% | 5,076,248 |
| Dec 18, 2025 | $48.02 | $48.45 | $47.64 | $47.67 | +0.08% | 2,001,375 |
| Dec 17, 2025 | $47.66 | $48.27 | $47.22 | $47.63 | +0.02% | 2,042,480 |
| Dec 16, 2025 | $47.50 | $48.05 | $47.09 | $47.62 | +0.89% | 3,139,924 |
| Dec 15, 2025 | $47.28 | $48.23 | $46.88 | $47.20 | -0.11% | 2,727,498 |
| Dec 12, 2025 | $46.54 | $47.31 | $46.27 | $47.25 | +1.18% | 2,568,490 |
| Dec 11, 2025 | $48.40 | $48.45 | $46.01 | $46.70 | -2.95% | 3,469,831 |
| Dec 10, 2025 | $49.36 | $49.50 | $48.06 | $48.12 | -2.67% | 1,926,587 |
| Dec 9, 2025 | $50.22 | $50.80 | $49.31 | $49.44 | -0.80% | 1,897,606 |
| Dec 8, 2025 | $50.32 | $50.58 | $49.60 | $49.84 | -0.54% | 2,017,288 |
| Dec 5, 2025 | $49.85 | $50.32 | $49.61 | $50.11 | +0.28% | 1,330,285 |
| Dec 4, 2025 | $50.18 | $51.02 | $49.87 | $49.97 | -0.68% | 1,915,956 |
| Dec 3, 2025 | $50.43 | $50.56 | $49.68 | $50.31 | -0.26% | 2,110,542 |
| Dec 2, 2025 | $50.75 | $50.89 | $50.16 | $50.44 | +0.02% | 1,441,779 |
| Dec 1, 2025 | $50.25 | $50.71 | $50.10 | $50.43 | -0.69% | 1,607,341 |
| Nov 28, 2025 | $50.61 | $50.91 | $50.27 | $50.78 | +0.55% | 763,543 |
| Nov 26, 2025 | $49.00 | $50.66 | $48.90 | $50.50 | +3.50% | 2,434,661 |
| Nov 25, 2025 | $48.70 | $49.15 | $48.20 | $48.79 | -0.02% | 1,914,423 |
| Nov 24, 2025 | $48.35 | $48.98 | $48.00 | $48.80 | +1.67% | 3,298,791 |
| Nov 21, 2025 | $47.76 | $48.28 | $47.29 | $48.00 | -2.50% | 7,084,286 |
| Nov 20, 2025 | $49.90 | $50.80 | $49.13 | $49.23 | -0.53% | 1,624,889 |
| Nov 19, 2025 | $49.12 | $50.15 | $49.04 | $49.49 | +0.67% | 1,249,167 |
| Nov 18, 2025 | $48.06 | $49.78 | $47.69 | $49.16 | +2.61% | 1,951,835 |
| Nov 17, 2025 | $48.60 | $48.86 | $47.77 | $47.91 | -0.85% | 2,304,356 |
| Nov 14, 2025 | $48.13 | $48.92 | $47.78 | $48.32 | +0.17% | 2,618,039 |
| Nov 13, 2025 | $47.83 | $48.43 | $47.34 | $48.24 | +0.77% | 2,017,087 |
| Nov 12, 2025 | $49.03 | $50.00 | $47.70 | $47.87 | -2.64% | 1,967,939 |
| Nov 11, 2025 | $49.41 | $49.62 | $48.95 | $49.17 | -0.34% | 2,118,289 |
| Nov 10, 2025 | $49.62 | $50.51 | $49.26 | $49.34 | -0.16% | 2,445,406 |
| Nov 7, 2025 | $48.47 | $50.00 | $47.51 | $49.42 | +3.13% | 2,874,972 |
| Nov 6, 2025 | $46.78 | $48.21 | $46.78 | $47.92 | +1.76% | 2,406,646 |
| Nov 5, 2025 | $46.23 | $47.18 | $45.72 | $47.09 | +2.41% | 1,666,764 |
| Nov 4, 2025 | $45.54 | $46.16 | $45.25 | $45.98 | +0.50% | 1,114,327 |
| Nov 3, 2025 | $44.98 | $45.80 | $44.69 | $45.75 | +0.95% | 1,353,007 |
| Oct 31, 2025 | $45.12 | $45.87 | $44.61 | $45.32 | +0.04% | 1,846,580 |
| Oct 30, 2025 | $44.41 | $45.46 | $44.41 | $45.30 | +1.66% | 3,111,538 |
| Oct 29, 2025 | $43.85 | $44.93 | $43.83 | $44.56 | +1.07% | 1,894,106 |
| Oct 28, 2025 | $44.97 | $45.00 | $43.33 | $44.09 | -0.68% | 1,259,146 |
| Oct 27, 2025 | $44.33 | $44.81 | $43.96 | $44.39 | +0.18% | 1,008,267 |
| Oct 24, 2025 | $43.73 | $44.59 | $43.56 | $44.31 | +1.86% | 1,047,651 |
| Oct 23, 2025 | $43.15 | $43.74 | $42.80 | $43.50 | +0.90% | 975,187 |
| Oct 22, 2025 | $42.26 | $43.12 | $42.16 | $43.11 | +2.42% | 1,358,722 |
| Oct 21, 2025 | $43.48 | $43.52 | $41.67 | $42.09 | -2.93% | 1,093,877 |
| Oct 20, 2025 | $43.66 | $43.74 | $43.08 | $43.36 | – | 991,019 |
Seasonality
AHR return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.4% | 8.3% | 1.0% | 2.4% | 3.8% | 4.8% | 7.0% | 13.8% | 6.0% | 4.7% | 12.1% | -5.3% |
| Months up | 0 of 2 | 2 of 2 | 2 of 3 | 2 of 3 | 2 of 3 | 3 of 3 | 3 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 2 of 2 | 0 of 2 |
| 2026 | -0.3% | 11.4% | -9.2% | 7.7% | -3.7% | 7.2% | 6.6% | -0.7% | -6.7% | 4.4% | ||
| 2025 | -0.5% | 5.3% | 2.6% | 6.5% | 8.2% | 5.9% | 5.2% | 10.7% | -1.2% | 7.9% | 12.0% | -6.8% |
| 2024 | 9.8% | -6.9% | 6.8% | 1.4% | 9.1% | 31.3% | 25.9% | 1.9% | 12.1% | -3.8% |