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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $51.44 | $54.76 | $49.25 | $53.52 | +4.41% | 69,768,975 |
| Sep 2026 | $55.39 | $56.78 | $51.21 | $51.26 | -7.15% | 67,707,513 |
| Aug 2026 | $55.00 | $57.46 | $52.33 | $55.21 | -0.70% | 62,959,378 |
| Jul 2026 | $52.25 | $58.70 | $52.03 | $55.60 | +6.62% | 59,016,501 |
| Jun 2026 | $48.32 | $52.74 | $44.81 | $52.15 | +6.67% | 88,556,996 |
| May 2026 | $50.75 | $52.45 | $48.19 | $48.89 | -3.72% | 55,844,321 |
| Apr 2026 | $47.57 | $51.24 | $46.85 | $50.78 | +7.68% | 45,265,602 |
| Mar 2026 | $52.24 | $53.69 | $46.69 | $47.16 | -9.72% | 61,780,376 |
| Feb 2026 | $46.69 | $54.67 | $46.08 | $52.24 | +11.36% | 47,595,615 |
| Jan 2026 | $46.83 | $48.81 | $45.03 | $46.91 | -0.32% | 67,589,172 |
| Dec 2025 | $50.25 | $51.02 | $46.01 | $47.06 | -7.33% | 42,905,898 |
| Nov 2025 | $44.98 | $50.91 | $44.69 | $50.78 | +12.05% | 43,208,427 |
| Oct 2025 | $41.98 | $45.87 | $40.00 | $45.32 | +7.88% | 31,191,350 |
| Sep 2025 | $42.31 | $43.52 | $41.57 | $42.01 | -1.82% | 31,861,181 |
| Aug 2025 | $39.05 | $43.14 | $38.68 | $42.79 | +10.74% | 33,441,452 |
| Jul 2025 | $36.73 | $39.07 | $35.54 | $38.64 | +5.17% | 23,567,680 |
| Jun 2025 | $34.73 | $36.96 | $34.03 | $36.74 | +5.15% | 39,866,223 |
| May 2025 | $32.37 | $35.97 | $31.55 | $34.94 | +8.24% | 37,717,760 |
| Apr 2025 | $30.33 | $32.39 | $26.48 | $32.28 | +6.53% | 33,433,515 |
| Mar 2025 | $29.49 | $30.97 | $27.65 | $30.30 | +1.71% | 46,940,872 |
| Feb 2025 | $27.78 | $30.34 | $26.61 | $29.79 | +5.30% | 33,348,727 |
| Jan 2025 | $28.47 | $29.87 | $26.40 | $28.29 | -0.46% | 22,882,903 |
| Dec 2024 | $29.39 | $29.59 | $26.62 | $28.42 | -4.66% | 49,139,545 |
| Nov 2024 | $26.73 | $29.99 | $24.21 | $29.81 | +12.07% | 44,561,591 |
| Oct 2024 | $26.02 | $27.21 | $23.66 | $26.60 | +1.92% | 30,415,800 |
| Sep 2024 | $20.56 | $26.77 | $20.15 | $26.10 | +24.70% | 68,749,428 |
| Aug 2024 | $16.10 | $21.45 | $14.79 | $20.93 | +31.30% | 47,585,552 |
| Jul 2024 | $14.63 | $16.93 | $14.41 | $15.94 | +9.10% | 18,343,761 |
| Jun 2024 | $14.90 | $15.34 | $14.32 | $14.61 | -0.34% | 32,925,296 |
| May 2024 | $13.79 | $14.68 | $13.67 | $14.66 | +6.77% | 17,598,220 |
| Apr 2024 | $14.90 | $14.90 | $12.81 | $13.73 | -6.92% | 18,976,074 |
| Mar 2024 | $13.62 | $14.90 | $13.48 | $14.75 | +7.90% | 19,692,612 |
| Feb 2024 | $12.85 | $14.56 | $12.63 | $13.67 | +5595.83% | 25,031,219 |
| Dec 2009 | $0.28 | $0.32 | $0.21 | $0.24 | -36.84% | 10,943,523 |
| Nov 2009 | $0.75 | $0.80 | $0.30 | $0.38 | -47.22% | 45,781,316 |
| Oct 2009 | $1.05 | $1.10 | $0.62 | $0.72 | -31.43% | 43,413,505 |
| Sep 2009 | $0.85 | $1.38 | $0.66 | $1.05 | +23.53% | 80,583,452 |
| Aug 2009 | $0.59 | $1.07 | $0.55 | $0.85 | +46.55% | 59,545,675 |
| Jul 2009 | $0.62 | $0.69 | $0.49 | $0.58 | -6.45% | 16,097,151 |
| Jun 2009 | $1.14 | $1.14 | $0.62 | $0.62 | -42.59% | 18,317,942 |
| May 2009 | $0.40 | $1.44 | $0.40 | $1.08 | +170.00% | 50,115,886 |
| Apr 2009 | $0.32 | $0.62 | $0.32 | $0.40 | +17.65% | 20,185,647 |
| Mar 2009 | $0.83 | $1.00 | $0.28 | $0.34 | -59.04% | 22,592,431 |
| Feb 2009 | $1.73 | $1.90 | $0.83 | $0.83 | -50.89% | 8,282,659 |
| Jan 2009 | $2.22 | $2.61 | $1.50 | $1.69 | -24.22% | 9,894,940 |
| Dec 2008 | $3.01 | $3.13 | $1.81 | $2.23 | -26.16% | 11,785,460 |
| Nov 2008 | $4.39 | $5.12 | $2.00 | $3.02 | -30.41% | 17,424,195 |
| Oct 2008 | $5.39 | $5.50 | $1.75 | $4.34 | -19.03% | 29,158,787 |
| Sep 2008 | $5.63 | $7.28 | $4.88 | $5.36 | -4.80% | 19,463,370 |
| Aug 2008 | $6.47 | $7.08 | $5.25 | $5.63 | -10.92% | 16,101,526 |
| Jul 2008 | $7.06 | $7.42 | $5.74 | $6.32 | -10.23% | 21,031,498 |
| Jun 2008 | $9.37 | $9.59 | $7.03 | $7.04 | -24.87% | 22,643,431 |
| May 2008 | $7.75 | $9.50 | $7.75 | $9.37 | +20.13% | 15,687,259 |
| Apr 2008 | $6.59 | $7.98 | $6.49 | $7.80 | +18.18% | 11,517,454 |
| Mar 2008 | $6.41 | $7.50 | $5.08 | $6.60 | +3.29% | 21,644,345 |
| Feb 2008 | $7.55 | $8.31 | $6.28 | $6.39 | -14.91% | 13,756,749 |
| Jan 2008 | $7.21 | $7.69 | $5.39 | $7.51 | +3.73% | 22,584,877 |
| Dec 2007 | $7.51 | $8.53 | $7.05 | $7.24 | -5.24% | 13,196,861 |
| Nov 2007 | $8.26 | $8.93 | $6.67 | $7.64 | -8.17% | 19,264,553 |
| Oct 2007 | $9.16 | $10.20 | $8.15 | $8.32 | -8.57% | 13,948,800 |
| Sep 2007 | $9.11 | $10.25 | $8.55 | $9.10 | +0.44% | 12,779,500 |
| Aug 2007 | $9.41 | $9.75 | $6.53 | $9.06 | -3.62% | 39,930,300 |
| Jul 2007 | $11.69 | $12.11 | $9.34 | $9.40 | -19.66% | 12,819,000 |
| Jun 2007 | $12.24 | $12.94 | $11.57 | $11.70 | -4.33% | 18,597,194 |
| May 2007 | $11.62 | $12.67 | $11.52 | $12.23 | +5.43% | 7,454,880 |
| Apr 2007 | $12.00 | $12.17 | $11.50 | $11.60 | -3.33% | 5,058,400 |
| Mar 2007 | $12.43 | $12.64 | $11.01 | $12.00 | -4.08% | 9,110,287 |
| Feb 2007 | $13.74 | $14.08 | $11.61 | $12.51 | -8.49% | 6,058,929 |
| Jan 2007 | $12.71 | $13.91 | $12.23 | $13.67 | +7.38% | 5,502,400 |
| Dec 2006 | $12.64 | $13.00 | $12.31 | $12.73 | +0.47% | 7,237,300 |
| Nov 2006 | $14.42 | $14.48 | $10.77 | $12.67 | -11.52% | 11,464,800 |
| Oct 2006 | $12.79 | $14.44 | $12.31 | $14.32 | +11.35% | 6,972,400 |
| Sep 2006 | $12.90 | $13.57 | $12.72 | $12.86 | +0.08% | 7,653,000 |
| Aug 2006 | $12.27 | $12.99 | $12.13 | $12.85 | +4.73% | 6,823,100 |
| Jul 2006 | $12.12 | $12.39 | $11.65 | $12.27 | +0.90% | 6,123,300 |
| Jun 2006 | $11.37 | $12.44 | $11.10 | $12.16 | +7.99% | 9,408,100 |
| May 2006 | $10.70 | $11.40 | $10.30 | $11.26 | +6.23% | 6,543,500 |
| Apr 2006 | $11.05 | $11.06 | $10.25 | $10.60 | -3.46% | 5,791,300 |
| Mar 2006 | $10.69 | $11.25 | $10.55 | $10.98 | +2.43% | 7,425,100 |
| Feb 2006 | $11.28 | $11.28 | $10.48 | $10.72 | -4.46% | 4,004,800 |
| Jan 2006 | $10.53 | $11.26 | $10.34 | $11.22 | – | 4,706,800 |
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% |