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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $53.02 | $54.20 | $49.38 | $53.52 | +0.94% | 22,689,710 |
| Oct 19, 2026 | $53.04 | $54.76 | $52.44 | $53.02 | -0.39% | 11,066,791 |
| Oct 12, 2026 | $51.02 | $53.52 | $50.60 | $53.23 | +4.78% | 13,621,333 |
| Oct 5, 2026 | $50.33 | $51.23 | $49.25 | $50.80 | +0.10% | 17,066,876 |
| Sep 28, 2026 | $52.04 | $52.47 | $50.36 | $50.75 | -2.44% | 13,148,843 |
| Sep 21, 2026 | $53.15 | $53.15 | $51.31 | $52.02 | -0.25% | 14,484,268 |
| Sep 14, 2026 | $54.40 | $54.73 | $51.93 | $52.15 | -2.67% | 25,946,720 |
| Sep 8, 2026 | $54.25 | $55.48 | $53.50 | $53.58 | -2.08% | 9,209,276 |
| Aug 31, 2026 | $55.37 | $56.78 | $54.69 | $54.72 | -1.46% | 12,117,624 |
| Aug 24, 2026 | $56.16 | $57.46 | $55.46 | $55.53 | -0.72% | 14,069,142 |
| Aug 17, 2026 | $54.43 | $56.24 | $54.05 | $55.93 | +2.98% | 11,155,448 |
| Aug 10, 2026 | $56.70 | $56.70 | $52.33 | $54.31 | -4.28% | 25,077,983 |
| Aug 3, 2026 | $55.00 | $57.40 | $53.18 | $56.74 | +2.05% | 10,781,852 |
| Jul 27, 2026 | $57.50 | $58.70 | $54.83 | $55.60 | -3.20% | 11,550,410 |
| Jul 20, 2026 | $57.10 | $58.02 | $56.06 | $57.44 | +0.49% | 10,630,712 |
| Jul 13, 2026 | $54.02 | $57.74 | $53.65 | $57.16 | +6.70% | 11,125,764 |
| Jul 6, 2026 | $55.10 | $55.75 | $52.49 | $53.57 | -2.67% | 16,101,275 |
| Jun 29, 2026 | $51.45 | $55.09 | $50.58 | $55.04 | +7.92% | 17,824,378 |
| Jun 22, 2026 | $47.05 | $51.84 | $46.30 | $51.00 | +9.63% | 42,241,653 |
| Jun 15, 2026 | $46.54 | $47.51 | $45.76 | $46.52 | -0.62% | 14,976,696 |
| Jun 8, 2026 | $47.55 | $47.77 | $44.81 | $46.81 | -1.41% | 13,538,989 |
| Jun 1, 2026 | $48.32 | $48.90 | $45.79 | $47.48 | -2.88% | 9,583,620 |
| May 26, 2026 | $50.57 | $51.07 | $48.19 | $48.89 | -2.59% | 12,099,598 |
| May 18, 2026 | $49.25 | $51.72 | $49.20 | $50.19 | +1.70% | 16,702,676 |
| May 11, 2026 | $51.31 | $52.45 | $49.32 | $49.35 | -4.56% | 12,975,545 |
| May 4, 2026 | $49.89 | $52.19 | $48.94 | $51.71 | +3.11% | 12,247,337 |
| Apr 27, 2026 | $50.83 | $51.24 | $49.69 | $50.15 | +0.10% | 8,842,831 |
| Apr 20, 2026 | $49.82 | $50.85 | $47.46 | $50.10 | +1.03% | 10,531,268 |
| Apr 13, 2026 | $49.06 | $51.07 | $47.60 | $49.59 | +0.73% | 10,852,407 |
| Apr 6, 2026 | $47.47 | $50.06 | $46.85 | $49.23 | +2.37% | 13,128,493 |
| Mar 30, 2026 | $47.73 | $48.53 | $46.69 | $48.09 | +2.04% | 8,379,546 |
| Mar 23, 2026 | $49.31 | $49.34 | $47.09 | $47.13 | -2.04% | 10,286,224 |
| Mar 16, 2026 | $52.84 | $53.55 | $47.88 | $48.11 | -7.76% | 18,485,735 |
| Mar 9, 2026 | $51.71 | $53.69 | $50.71 | $52.16 | +1.26% | 14,978,812 |
| Mar 2, 2026 | $52.24 | $53.36 | $50.91 | $51.51 | -1.40% | 13,379,827 |
| Feb 23, 2026 | $52.27 | $54.67 | $51.69 | $52.24 | +0.60% | 13,597,590 |
| Feb 17, 2026 | $52.03 | $53.10 | $51.72 | $51.93 | +0.25% | 7,519,640 |
| Feb 9, 2026 | $48.69 | $52.47 | $48.59 | $51.80 | +6.21% | 11,248,380 |
| Feb 2, 2026 | $46.69 | $49.53 | $46.08 | $48.77 | +3.97% | 15,230,005 |
| Jan 26, 2026 | $46.36 | $48.04 | $45.38 | $46.91 | +1.45% | 40,583,813 |
| Jan 20, 2026 | $47.44 | $48.81 | $45.81 | $46.24 | -3.69% | 8,314,952 |
| Jan 12, 2026 | $47.21 | $48.54 | $46.97 | $48.01 | +1.54% | 7,719,270 |
| Jan 5, 2026 | $47.27 | $48.60 | $45.03 | $47.28 | +0.08% | 9,341,683 |
| Dec 29, 2025 | $48.16 | $48.49 | $45.82 | $47.24 | -1.48% | 5,045,248 |
| Dec 22, 2025 | $48.01 | $48.72 | $47.63 | $47.95 | -0.37% | 4,216,874 |
| Dec 15, 2025 | $47.28 | $48.77 | $46.88 | $48.13 | +1.86% | 14,987,525 |
| Dec 8, 2025 | $50.32 | $50.80 | $46.01 | $47.25 | -5.71% | 11,879,802 |
| Dec 1, 2025 | $50.25 | $51.02 | $49.61 | $50.11 | -1.32% | 8,405,903 |
| Nov 24, 2025 | $48.35 | $50.91 | $48.00 | $50.78 | +5.79% | 8,411,418 |
| Nov 17, 2025 | $48.60 | $50.80 | $47.29 | $48.00 | -0.66% | 14,214,533 |
| Nov 10, 2025 | $49.62 | $50.51 | $47.34 | $48.32 | -2.23% | 11,166,760 |
| Nov 3, 2025 | $44.98 | $50.00 | $44.69 | $49.42 | +9.05% | 9,415,716 |
| Oct 27, 2025 | $44.33 | $45.87 | $43.33 | $45.32 | +2.28% | 9,119,637 |
| Oct 20, 2025 | $43.66 | $44.59 | $41.67 | $44.31 | +2.12% | 5,466,456 |
| Oct 13, 2025 | $40.53 | $43.39 | $40.30 | $43.39 | +6.98% | 6,594,068 |
| Oct 6, 2025 | $40.96 | $41.40 | $40.00 | $40.56 | -0.83% | 6,437,180 |
| Sep 29, 2025 | $42.08 | $42.47 | $40.75 | $40.90 | -2.97% | 6,024,246 |
| Sep 22, 2025 | $42.09 | $43.17 | $41.57 | $42.15 | -0.17% | 6,408,557 |
| Sep 15, 2025 | $42.69 | $43.05 | $41.83 | $42.22 | -1.05% | 9,333,120 |
| Sep 8, 2025 | $42.78 | $43.52 | $42.23 | $42.67 | -0.14% | 7,211,632 |
| Sep 2, 2025 | $42.31 | $43.14 | $41.66 | $42.73 | -0.14% | 6,457,635 |
| Aug 25, 2025 | $42.49 | $43.00 | $42.35 | $42.79 | +0.75% | 6,541,796 |
| Aug 18, 2025 | $40.56 | $43.14 | $40.41 | $42.47 | +4.99% | 9,083,586 |
| Aug 11, 2025 | $40.46 | $41.34 | $39.64 | $40.45 | -0.15% | 8,566,216 |
| Aug 4, 2025 | $39.33 | $41.50 | $39.05 | $40.51 | +4.17% | 7,957,865 |
| Jul 28, 2025 | $37.48 | $39.30 | $36.73 | $38.89 | +4.12% | 5,814,691 |
| Jul 21, 2025 | $37.72 | $38.47 | $37.33 | $37.35 | -1.27% | 4,682,705 |
| Jul 14, 2025 | $36.82 | $38.12 | $36.80 | $37.83 | +3.22% | 4,371,367 |
| Jul 7, 2025 | $37.35 | $37.53 | $35.54 | $36.65 | -1.13% | 6,430,020 |
| Jun 30, 2025 | $36.13 | $37.25 | $35.52 | $37.07 | +2.77% | 5,924,857 |
| Jun 23, 2025 | $35.89 | $36.96 | $35.46 | $36.07 | +0.56% | 11,387,169 |
| Jun 16, 2025 | $35.66 | $36.19 | $34.86 | $35.87 | +1.33% | 11,449,906 |
| Jun 9, 2025 | $35.75 | $36.33 | $34.72 | $35.40 | -0.23% | 7,895,866 |
| Jun 2, 2025 | $34.73 | $35.58 | $34.03 | $35.48 | +1.55% | 6,769,311 |
| May 26, 2025 | $34.13 | $35.39 | $33.84 | $34.94 | +1.78% | 7,619,721 |
| May 19, 2025 | $35.46 | $35.97 | $33.71 | $34.33 | -3.32% | 9,073,240 |
| May 12, 2025 | $34.66 | $35.51 | $33.80 | $35.51 | +1.66% | 9,822,253 |
| May 5, 2025 | $32.35 | $35.10 | $31.94 | $34.93 | +7.31% | 8,165,594 |
| Apr 28, 2025 | $31.39 | $32.59 | $31.10 | $32.55 | +4.63% | 7,593,169 |
| Apr 21, 2025 | $30.42 | $31.33 | $29.16 | $31.11 | +1.63% | 5,424,628 |
| Apr 14, 2025 | $29.48 | $30.92 | $29.01 | $30.61 | +4.58% | 4,430,526 |
| Apr 7, 2025 | $27.56 | $29.32 | $26.48 | $29.27 | +2.70% | 9,770,773 |
| Mar 31, 2025 | $29.69 | $31.61 | $28.35 | $28.50 | -6.34% | 13,546,606 |
| Mar 24, 2025 | $29.81 | $30.65 | $29.42 | $30.43 | +2.77% | 12,562,586 |
| Mar 17, 2025 | $29.45 | $30.46 | $28.93 | $29.61 | +0.41% | 10,655,828 |
| Mar 10, 2025 | $28.80 | $29.98 | $27.65 | $29.49 | +2.01% | 9,444,326 |
| Mar 3, 2025 | $29.49 | $30.97 | $28.62 | $28.91 | -2.95% | 9,982,897 |
| Feb 24, 2025 | $27.38 | $30.34 | $27.21 | $29.79 | +9.08% | 13,517,756 |
| Feb 18, 2025 | $27.97 | $28.31 | $27.08 | $27.31 | -2.95% | 5,046,389 |
| Feb 10, 2025 | $29.20 | $29.29 | $26.61 | $28.14 | -3.96% | 8,026,908 |
| Feb 3, 2025 | $27.78 | $29.79 | $27.51 | $29.30 | +3.57% | 6,757,674 |
| Jan 27, 2025 | $28.78 | $29.87 | $28.14 | $28.29 | -2.11% | 6,190,080 |
| Jan 21, 2025 | $28.02 | $29.16 | $27.64 | $28.90 | +3.58% | 4,581,925 |
| Jan 13, 2025 | $27.02 | $28.86 | $26.40 | $27.90 | +2.50% | 5,078,063 |
| Jan 6, 2025 | $28.14 | $28.44 | $26.93 | $27.22 | -3.37% | 4,229,079 |
| Dec 30, 2024 | $28.28 | $28.61 | $27.39 | $28.17 | -1.09% | 6,126,492 |
| Dec 23, 2024 | $27.29 | $28.73 | $27.19 | $28.48 | +2.63% | 4,320,095 |
| Dec 16, 2024 | $28.43 | $28.97 | $26.62 | $27.75 | -2.53% | 24,144,325 |
| Dec 9, 2024 | $28.49 | $28.83 | $27.14 | $28.47 | -0.28% | 9,377,170 |
| Dec 2, 2024 | $29.39 | $29.59 | $28.16 | $28.55 | -4.23% | 7,975,219 |
| Nov 25, 2024 | $28.75 | $29.99 | $28.60 | $29.81 | +4.30% | 15,137,023 |
| Nov 18, 2024 | $27.31 | $28.68 | $27.03 | $28.58 | +5.15% | 9,718,958 |
| Nov 11, 2024 | $26.19 | $27.77 | $25.87 | $27.18 | +4.22% | 10,225,767 |
| Nov 4, 2024 | $26.14 | $26.72 | $24.21 | $26.08 | -0.34% | 8,298,261 |
| Oct 28, 2024 | $26.00 | $27.21 | $25.53 | $26.17 | +1.16% | 6,836,147 |
| Oct 21, 2024 | $25.17 | $26.10 | $24.25 | $25.87 | +2.62% | 5,268,551 |
| Oct 14, 2024 | $24.49 | $25.53 | $24.39 | $25.21 | +2.56% | 5,626,607 |
| Oct 7, 2024 | $24.88 | $25.14 | $23.66 | $24.58 | -1.88% | 7,359,500 |
| Sep 30, 2024 | $26.00 | $26.24 | $24.75 | $25.05 | -4.10% | 10,360,081 |
| Sep 23, 2024 | $26.10 | $26.77 | $25.69 | $26.12 | +1.71% | 18,700,359 |
| Sep 16, 2024 | $24.93 | $26.32 | $23.67 | $25.68 | +4.48% | 30,868,348 |
| Sep 9, 2024 | $22.05 | $24.67 | $21.87 | $24.58 | +11.47% | 8,649,950 |
| Sep 3, 2024 | $20.56 | $22.67 | $20.15 | $22.05 | +5.35% | 6,677,267 |
| Aug 26, 2024 | $21.13 | $21.45 | $20.41 | $20.93 | -0.38% | 11,677,107 |
| Aug 19, 2024 | $18.92 | $21.01 | $18.91 | $21.01 | +10.52% | 9,277,599 |
| Aug 12, 2024 | $16.64 | $19.17 | $16.54 | $19.01 | +13.70% | 10,778,254 |
| Aug 5, 2024 | $15.36 | $17.05 | $14.79 | $16.72 | +3.59% | 13,867,059 |
| Jul 29, 2024 | $16.62 | $16.73 | $15.88 | $16.14 | -2.89% | 3,890,506 |
| Jul 22, 2024 | $16.50 | $16.93 | $16.40 | $16.62 | +0.97% | 4,042,335 |
| Jul 15, 2024 | $16.12 | $16.72 | $15.99 | $16.46 | +2.88% | 5,035,083 |
| Jul 8, 2024 | $15.45 | $16.20 | $15.27 | $16.00 | +4.10% | 3,840,084 |
| Jul 1, 2024 | $14.63 | $15.41 | $14.41 | $15.37 | +5.20% | 3,521,286 |
| Jun 24, 2024 | $14.89 | $15.02 | $14.35 | $14.61 | -2.14% | 18,550,147 |
| Jun 17, 2024 | $14.61 | $15.04 | $14.32 | $14.93 | +1.43% | 6,862,951 |
| Jun 10, 2024 | $14.59 | $15.34 | $14.59 | $14.72 | +0.68% | 3,715,749 |
| Jun 3, 2024 | $14.90 | $14.99 | $14.54 | $14.62 | -0.27% | 3,796,449 |
| May 28, 2024 | $14.15 | $14.68 | $13.89 | $14.66 | +4.71% | 4,766,310 |
| May 20, 2024 | $14.45 | $14.65 | $13.67 | $14.00 | -3.45% | 3,493,762 |
| May 13, 2024 | $14.16 | $14.59 | $13.86 | $14.50 | +3.50% | 4,126,611 |
| May 6, 2024 | $13.79 | $14.26 | $13.73 | $14.01 | +2.04% | 3,283,197 |
| Apr 29, 2024 | $13.68 | $14.17 | $13.68 | $13.73 | +0.37% | 2,584,872 |
| Apr 22, 2024 | $13.19 | $13.92 | $13.02 | $13.68 | +3.56% | 2,167,607 |
| Apr 15, 2024 | $13.63 | $13.63 | $12.81 | $13.21 | -3.08% | 4,245,648 |
| Apr 8, 2024 | $13.70 | $13.88 | $13.02 | $13.63 | +0.07% | 4,264,098 |
| Apr 1, 2024 | $14.90 | $14.90 | $13.57 | $13.62 | -7.66% | 7,642,189 |
| Mar 25, 2024 | $13.95 | $14.90 | $13.93 | $14.75 | +5.89% | 4,688,978 |
| Mar 18, 2024 | $13.59 | $14.58 | $13.58 | $13.93 | +2.50% | 4,609,614 |
| Mar 11, 2024 | $13.82 | $13.99 | $13.53 | $13.59 | -1.59% | 7,965,220 |
| Mar 4, 2024 | $13.61 | $14.05 | $13.50 | $13.81 | +0.95% | 1,869,016 |
| Feb 26, 2024 | $13.46 | $14.01 | $13.25 | $13.68 | +0.59% | 2,410,447 |
| Feb 20, 2024 | $13.75 | $13.89 | $13.00 | $13.60 | -1.95% | 2,121,831 |
| Feb 12, 2024 | $13.95 | $14.56 | $13.01 | $13.87 | +5.72% | 4,633,492 |
| Feb 7, 2024 | $12.85 | $13.45 | $12.63 | $13.12 | +5366.67% | 16,425,233 |
| Nov 30, 2009 | $0.41 | $0.43 | $0.21 | $0.24 | -36.84% | 12,015,008 |
| Nov 23, 2009 | $0.46 | $0.54 | $0.38 | $0.38 | -19.15% | 6,106,446 |
| Nov 16, 2009 | $0.41 | $0.49 | $0.30 | $0.47 | +14.63% | 12,499,364 |
| Nov 9, 2009 | $0.73 | $0.77 | $0.35 | $0.41 | -42.25% | 20,502,008 |
| Nov 2, 2009 | $0.75 | $0.80 | $0.67 | $0.71 | -1.39% | 5,602,013 |
| Oct 26, 2009 | $0.84 | $0.86 | $0.62 | $0.72 | -13.25% | 9,540,940 |
| Oct 19, 2009 | $0.95 | $0.96 | $0.78 | $0.83 | -10.75% | 7,680,001 |
| Oct 12, 2009 | $1.00 | $1.10 | $0.92 | $0.93 | -2.11% | 11,678,994 |
| Oct 5, 2009 | $0.88 | $1.02 | $0.84 | $0.95 | +10.47% | 8,374,610 |
| Sep 28, 2009 | $1.16 | $1.20 | $0.80 | $0.86 | -23.21% | 15,062,706 |
| Sep 21, 2009 | $0.87 | $1.38 | $0.84 | $1.12 | +24.44% | 44,828,147 |
| Sep 14, 2009 | $0.70 | $0.96 | $0.69 | $0.90 | +28.57% | 16,641,744 |
| Sep 8, 2009 | $0.74 | $0.78 | $0.70 | $0.70 | -5.41% | 3,101,024 |
| Aug 31, 2009 | $0.82 | $0.89 | $0.66 | $0.74 | -12.94% | 9,347,580 |
| Aug 24, 2009 | $0.71 | $0.98 | $0.71 | $0.85 | +21.43% | 16,423,575 |
| Aug 17, 2009 | $0.69 | $0.75 | $0.60 | $0.70 | +1.45% | 10,255,255 |
| Aug 10, 2009 | $0.80 | $1.07 | $0.60 | $0.69 | -13.75% | 20,162,645 |
| Aug 3, 2009 | $0.59 | $0.96 | $0.55 | $0.80 | +37.93% | 10,445,411 |
| Jul 27, 2009 | $0.61 | $0.61 | $0.49 | $0.58 | -4.92% | 5,131,816 |
| Jul 20, 2009 | $0.63 | $0.68 | $0.55 | $0.61 | -3.17% | 2,781,307 |
| Jul 13, 2009 | $0.59 | $0.65 | $0.56 | $0.63 | +6.78% | 4,316,926 |
| Jul 6, 2009 | $0.68 | $0.69 | $0.53 | $0.59 | -13.24% | 3,016,584 |
| Jun 29, 2009 | $0.71 | $0.71 | $0.62 | $0.68 | -4.23% | 1,884,957 |
| Jun 22, 2009 | $0.80 | $0.85 | $0.62 | $0.71 | -7.79% | 5,799,875 |
| Jun 15, 2009 | $0.84 | $0.85 | $0.72 | $0.77 | -9.41% | 3,489,746 |
| Jun 8, 2009 | $0.95 | $0.97 | $0.75 | $0.85 | -10.53% | 4,185,465 |
| Jun 1, 2009 | $1.14 | $1.14 | $0.92 | $0.95 | -12.04% | 3,808,417 |
| May 26, 2009 | $1.02 | $1.22 | $0.91 | $1.08 | +3.85% | 7,646,673 |
| May 18, 2009 | $0.86 | $1.44 | $0.86 | $1.04 | +50.72% | 22,104,777 |
| May 11, 2009 | $0.83 | $1.14 | $0.60 | $0.69 | -13.75% | 10,510,235 |
| May 4, 2009 | $0.48 | $0.80 | $0.48 | $0.80 | +66.67% | 9,129,559 |
| Apr 27, 2009 | $0.49 | $0.49 | $0.40 | $0.48 | -2.04% | 3,095,046 |
| Apr 20, 2009 | $0.49 | $0.57 | $0.40 | $0.49 | 0.00% | 3,434,016 |
| Apr 13, 2009 | $0.50 | $0.52 | $0.41 | $0.49 | -2.00% | 4,799,210 |
| Apr 6, 2009 | $0.39 | $0.62 | $0.38 | $0.50 | +25.00% | 7,190,474 |
| Mar 30, 2009 | $0.39 | $0.43 | $0.32 | $0.40 | 0.00% | 4,271,011 |
| Mar 23, 2009 | $0.33 | $0.55 | $0.33 | $0.40 | +33.33% | 5,971,718 |
| Mar 16, 2009 | $0.83 | $0.94 | $0.28 | $0.30 | -57.14% | 9,156,641 |
| Mar 9, 2009 | $0.54 | $1.00 | $0.35 | $0.70 | +70.73% | 2,871,456 |
| Mar 2, 2009 | $0.83 | $0.83 | $0.39 | $0.41 | -50.60% | 2,713,148 |
| Feb 23, 2009 | $1.10 | $1.18 | $0.83 | $0.83 | -27.83% | 2,433,476 |
| Feb 17, 2009 | $1.50 | $1.50 | $1.10 | $1.15 | -25.32% | 1,900,464 |
| Feb 9, 2009 | $1.66 | $1.77 | $1.45 | $1.54 | -10.47% | 1,969,630 |
| Feb 2, 2009 | $1.73 | $1.90 | $1.65 | $1.72 | +1.78% | 1,979,089 |
| Jan 26, 2009 | $1.56 | $1.87 | $1.55 | $1.69 | +4.97% | 1,828,744 |
| Jan 20, 2009 | $2.01 | $2.03 | $1.50 | $1.61 | -21.46% | 2,072,968 |
| Jan 12, 2009 | $2.25 | $2.31 | $1.85 | $2.05 | -8.48% | 2,358,869 |
| Jan 5, 2009 | $2.47 | $2.50 | $2.20 | $2.24 | -10.04% | 2,877,384 |
| Dec 29, 2008 | $2.72 | $2.72 | $1.81 | $2.49 | -6.04% | 3,296,444 |
| Dec 22, 2008 | $2.99 | $3.00 | $2.50 | $2.65 | -7.67% | 1,493,574 |
| Dec 15, 2008 | $2.84 | $3.05 | $2.47 | $2.87 | +2.50% | 2,970,730 |
| Dec 8, 2008 | $3.04 | $3.13 | $2.46 | $2.80 | -8.50% | 2,187,248 |
| Dec 1, 2008 | $3.01 | $3.06 | $2.50 | $3.06 | +1.32% | 2,594,439 |
| Nov 24, 2008 | $2.65 | $3.11 | $2.20 | $3.02 | +16.15% | 2,372,636 |
| Nov 17, 2008 | $2.87 | $2.87 | $2.00 | $2.60 | -7.80% | 4,488,388 |
| Nov 10, 2008 | $3.74 | $5.12 | $2.09 | $2.82 | -20.11% | 7,285,079 |
| Nov 3, 2008 | $4.39 | $5.00 | $3.37 | $3.53 | -18.66% | 3,278,092 |
| Oct 27, 2008 | $3.00 | $4.49 | $2.74 | $4.34 | +44.67% | 3,669,434 |
| Oct 20, 2008 | $3.51 | $3.72 | $2.79 | $3.00 | -13.29% | 2,481,417 |
| Oct 13, 2008 | $2.80 | $3.89 | $2.75 | $3.46 | +31.06% | 5,770,040 |
| Oct 6, 2008 | $4.65 | $4.65 | $1.75 | $2.64 | -45.45% | 14,241,261 |
| Sep 29, 2008 | $6.08 | $6.08 | $4.79 | $4.84 | -20.53% | 5,701,723 |
| Sep 22, 2008 | $7.03 | $7.03 | $5.05 | $6.09 | -16.35% | 4,425,733 |
| Sep 15, 2008 | $5.31 | $7.28 | $5.00 | $7.28 | +29.08% | 7,040,532 |
| Sep 8, 2008 | $6.18 | $6.18 | $5.31 | $5.64 | -3.26% | 3,280,629 |
| Sep 2, 2008 | $5.63 | $6.00 | $5.63 | $5.83 | +3.55% | 2,011,388 |
| Aug 25, 2008 | $5.60 | $5.75 | $5.25 | $5.63 | -0.53% | 2,852,749 |
| Aug 18, 2008 | $6.05 | $6.12 | $5.57 | $5.66 | -5.19% | 3,940,683 |
| Aug 11, 2008 | $6.58 | $6.63 | $5.85 | $5.97 | -9.95% | 5,272,829 |
| Aug 4, 2008 | $6.71 | $7.08 | $6.44 | $6.63 | -2.79% | 3,155,723 |
| Jul 28, 2008 | $6.65 | $7.04 | $6.25 | $6.82 | +3.33% | 4,740,579 |
| Jul 21, 2008 | $6.43 | $7.36 | $6.40 | $6.60 | +3.45% | 4,157,459 |
| Jul 14, 2008 | $6.85 | $6.89 | $5.74 | $6.38 | -6.18% | 5,056,975 |
| Jul 7, 2008 | $6.55 | $7.42 | $6.20 | $6.80 | +6.75% | 4,979,086 |
| Jun 30, 2008 | $7.50 | $7.55 | $6.32 | $6.37 | -15.63% | 4,457,385 |
| Jun 23, 2008 | $8.24 | $8.32 | $7.13 | $7.55 | -6.91% | 7,775,500 |
| Jun 16, 2008 | $8.54 | $8.98 | $8.08 | $8.11 | -5.59% | 4,623,312 |
| Jun 9, 2008 | $9.39 | $9.44 | $7.44 | $8.59 | -7.34% | 5,521,482 |
| Jun 2, 2008 | $9.37 | $9.59 | $9.12 | $9.27 | -1.07% | 3,242,693 |
| May 27, 2008 | $9.00 | $9.50 | $9.00 | $9.37 | +4.11% | 3,318,044 |
| May 19, 2008 | $9.19 | $9.49 | $8.83 | $9.00 | +0.45% | 4,361,675 |
| May 12, 2008 | $8.37 | $9.10 | $7.77 | $8.96 | +12.70% | 4,198,804 |
| May 5, 2008 | $8.13 | $8.58 | $7.93 | $7.95 | -3.28% | 2,692,283 |
| Apr 28, 2008 | $7.73 | $8.34 | $7.59 | $8.22 | +7.45% | 2,637,924 |
| Apr 21, 2008 | $7.84 | $7.89 | $7.52 | $7.65 | -1.67% | 1,874,592 |
| Apr 14, 2008 | $7.10 | $7.91 | $7.04 | $7.78 | +9.42% | 2,735,706 |
| Apr 7, 2008 | $7.14 | $7.49 | $7.10 | $7.11 | +0.14% | 2,948,060 |
| Mar 31, 2008 | $6.69 | $7.21 | $6.49 | $7.10 | +6.13% | 3,567,781 |
| Mar 24, 2008 | $6.87 | $7.50 | $6.62 | $6.69 | -2.05% | 3,985,223 |
| Mar 17, 2008 | $6.14 | $6.88 | $5.99 | $6.83 | +8.41% | 4,476,161 |
| Mar 10, 2008 | $5.27 | $6.65 | $5.15 | $6.30 | +20.00% | 5,698,528 |
| Mar 3, 2008 | $6.41 | $6.41 | $5.08 | $5.25 | -17.84% | 6,354,277 |
| Feb 25, 2008 | $6.40 | $6.91 | $6.33 | $6.39 | +0.95% | 2,841,868 |
| Feb 19, 2008 | $6.74 | $6.89 | $6.28 | $6.33 | -4.81% | 2,495,350 |
| Feb 11, 2008 | $7.26 | $7.27 | $6.34 | $6.65 | -8.78% | 3,817,285 |
| Feb 4, 2008 | $8.05 | $8.31 | $7.15 | $7.29 | -9.55% | 3,894,033 |
| Jan 28, 2008 | $6.62 | $8.08 | $6.62 | $8.06 | +21.75% | 4,187,554 |
| Jan 22, 2008 | $5.44 | $6.82 | $5.39 | $6.62 | +14.34% | 3,806,153 |
| Jan 14, 2008 | $6.18 | $6.70 | $5.68 | $5.79 | -5.55% | 4,671,342 |
| Jan 7, 2008 | $6.94 | $7.00 | $5.82 | $6.13 | -11.03% | 6,977,355 |
| Dec 31, 2007 | $7.78 | $7.78 | $6.82 | $6.89 | -10.52% | 5,462,415 |
| Dec 24, 2007 | $8.25 | $8.53 | $7.64 | $7.70 | -6.21% | 2,578,105 |
| Dec 17, 2007 | $7.77 | $8.30 | $7.50 | $8.21 | +5.66% | 3,069,351 |
| Dec 10, 2007 | $8.03 | $8.33 | $7.73 | $7.77 | -2.88% | 3,135,535 |
| Dec 3, 2007 | $7.51 | $8.17 | $7.39 | $8.00 | +4.71% | 2,602,141 |
| Nov 26, 2007 | $7.83 | $8.00 | $6.67 | $7.64 | +0.53% | 5,698,227 |
| Nov 19, 2007 | $8.08 | $8.29 | $7.48 | $7.60 | -7.88% | 2,632,700 |
| Nov 12, 2007 | $8.00 | $8.93 | $8.00 | $8.25 | +2.36% | 3,754,626 |
| Nov 5, 2007 | $7.68 | $8.33 | $7.10 | $8.06 | +6.33% | 4,946,100 |
| Oct 29, 2007 | $8.33 | $8.50 | $7.20 | $7.58 | -8.89% | 3,770,000 |
| Oct 22, 2007 | $8.26 | $8.79 | $8.15 | $8.32 | -1.07% | 2,810,900 |
| Oct 15, 2007 | $9.65 | $9.70 | $8.25 | $8.41 | -13.21% | 3,620,800 |
| Oct 8, 2007 | $10.07 | $10.09 | $9.48 | $9.69 | -4.15% | 2,290,800 |
| Oct 1, 2007 | $9.16 | $10.20 | $9.16 | $10.11 | +11.10% | 3,689,200 |
| Sep 24, 2007 | $10.22 | $10.25 | $9.06 | $9.10 | -10.96% | 3,053,400 |
| Sep 17, 2007 | $9.35 | $10.22 | $9.15 | $10.22 | +8.96% | 3,435,000 |
| Sep 10, 2007 | $8.76 | $9.42 | $8.66 | $9.38 | +6.11% | 3,314,300 |
| Sep 4, 2007 | $9.11 | $9.31 | $8.55 | $8.84 | -2.43% | 2,976,800 |
| Aug 27, 2007 | $9.24 | $9.24 | $8.44 | $9.06 | -2.05% | 2,355,300 |
| Aug 20, 2007 | $9.73 | $9.75 | $8.86 | $9.25 | -4.24% | 6,617,400 |
| Aug 13, 2007 | $8.50 | $9.74 | $7.70 | $9.66 | +14.32% | 6,817,000 |
| Aug 6, 2007 | $6.93 | $9.65 | $6.53 | $8.45 | +22.64% | 14,635,900 |
| Jul 30, 2007 | $10.27 | $10.30 | $6.83 | $6.89 | -32.65% | 12,602,100 |
| Jul 23, 2007 | $11.16 | $11.22 | $10.21 | $10.23 | -8.50% | 3,652,900 |
| Jul 16, 2007 | $12.02 | $12.11 | $10.96 | $11.18 | -6.99% | 2,987,800 |
| Jul 9, 2007 | $12.07 | $12.07 | $11.50 | $12.02 | -0.08% | 1,883,400 |
| Jul 2, 2007 | $11.69 | $12.11 | $11.66 | $12.03 | +2.82% | 1,197,500 |
| Jun 25, 2007 | $12.63 | $12.65 | $11.57 | $11.70 | -7.36% | 8,266,700 |
| Jun 18, 2007 | $12.71 | $12.94 | $12.46 | $12.63 | -0.47% | 2,564,475 |
| Jun 11, 2007 | $12.24 | $12.70 | $11.95 | $12.69 | +3.76% | 2,958,614 |
| Jun 4, 2007 | $12.09 | $12.28 | $11.86 | $12.23 | 0.00% | 4,173,705 |
| May 29, 2007 | $12.37 | $12.52 | $12.13 | $12.23 | +0.49% | 1,909,300 |
| May 21, 2007 | $11.74 | $12.52 | $11.71 | $12.17 | +3.40% | 1,664,850 |
| May 14, 2007 | $12.50 | $12.67 | $11.69 | $11.77 | -5.69% | 1,868,015 |
| May 7, 2007 | $11.91 | $12.48 | $11.54 | $12.48 | +5.32% | 1,845,315 |
| Apr 30, 2007 | $12.00 | $12.00 | $11.50 | $11.85 | -1.25% | 1,176,400 |
| Apr 23, 2007 | $11.96 | $12.07 | $11.71 | $12.00 | +0.33% | 1,214,000 |
| Apr 16, 2007 | $11.88 | $12.17 | $11.71 | $11.96 | +1.01% | 970,500 |
| Apr 9, 2007 | $12.04 | $12.04 | $11.57 | $11.84 | -1.33% | 1,671,400 |
| Apr 2, 2007 | $12.00 | $12.07 | $11.82 | $12.00 | 0.00% | 827,200 |
| Mar 26, 2007 | $12.31 | $12.37 | $11.81 | $12.00 | -2.36% | 1,735,100 |
| Mar 19, 2007 | $12.10 | $12.43 | $12.00 | $12.29 | +2.42% | 1,885,800 |
| Mar 12, 2007 | $12.34 | $12.41 | $11.24 | $12.00 | -2.99% | 2,207,000 |
| Mar 5, 2007 | $11.96 | $12.61 | $11.01 | $12.37 | +2.23% | 2,632,000 |
| Feb 26, 2007 | $13.35 | $13.38 | $11.61 | $12.10 | -9.43% | 2,361,551 |
| Feb 20, 2007 | $13.64 | $13.91 | $13.20 | $13.36 | -2.48% | 867,400 |
| Feb 12, 2007 | $13.48 | $13.77 | $13.24 | $13.70 | +1.11% | 1,264,465 |
| Feb 5, 2007 | $13.70 | $14.08 | $13.45 | $13.55 | -1.02% | 1,770,800 |
| Jan 29, 2007 | $13.21 | $13.91 | $13.21 | $13.69 | +3.79% | 1,578,300 |
| Jan 22, 2007 | $12.84 | $13.22 | $12.60 | $13.19 | +2.97% | 1,308,100 |
| Jan 16, 2007 | $12.97 | $13.00 | $12.58 | $12.81 | -0.47% | 1,009,200 |
| Jan 8, 2007 | $12.40 | $12.97 | $12.23 | $12.87 | +4.04% | 1,231,500 |
| Jan 3, 2007 | $12.71 | $12.88 | $12.35 | $12.37 | -2.83% | 820,400 |
| Dec 26, 2006 | $12.90 | $12.99 | $12.59 | $12.73 | -1.16% | 965,700 |
| Dec 18, 2006 | $12.88 | $13.00 | $12.74 | $12.88 | +0.47% | 1,562,700 |
| Dec 11, 2006 | $12.54 | $12.97 | $12.31 | $12.82 | +2.48% | 2,092,800 |
| Dec 4, 2006 | $12.75 | $12.90 | $12.44 | $12.51 | -2.04% | 2,183,700 |
| Nov 27, 2006 | $12.37 | $12.80 | $12.16 | $12.77 | +2.98% | 2,091,900 |
| Nov 20, 2006 | $12.56 | $12.61 | $12.21 | $12.40 | -0.96% | 971,600 |
| Nov 13, 2006 | $12.06 | $12.65 | $11.96 | $12.52 | +4.16% | 2,156,900 |
| Nov 6, 2006 | $13.76 | $14.01 | $10.77 | $12.02 | -12.20% | 5,513,400 |
| Oct 30, 2006 | $14.17 | $14.48 | $13.40 | $13.69 | -3.39% | 1,579,500 |
| Oct 23, 2006 | $13.82 | $14.42 | $13.72 | $14.17 | +2.16% | 1,072,600 |
| Oct 16, 2006 | $13.62 | $14.03 | $13.58 | $13.87 | +1.69% | 1,514,500 |
| Oct 9, 2006 | $13.10 | $13.68 | $13.00 | $13.64 | +4.28% | 1,790,800 |
| Oct 2, 2006 | $12.79 | $13.18 | $12.31 | $13.08 | +1.71% | 2,178,400 |
| Sep 25, 2006 | $13.41 | $13.45 | $12.83 | $12.86 | -3.89% | 1,999,600 |
| Sep 18, 2006 | $13.34 | $13.57 | $13.14 | $13.38 | +0.60% | 1,790,200 |
| Sep 11, 2006 | $12.87 | $13.36 | $12.82 | $13.30 | +3.18% | 2,117,400 |
| Sep 5, 2006 | $12.82 | $12.95 | $12.75 | $12.89 | +1.34% | 1,562,700 |
| Aug 28, 2006 | $12.75 | $12.99 | $12.65 | $12.72 | +0.16% | 1,606,500 |
| Aug 21, 2006 | $12.68 | $12.86 | $12.61 | $12.70 | +0.08% | 1,291,300 |
| Aug 14, 2006 | $12.79 | $12.94 | $12.62 | $12.69 | -0.24% | 1,389,200 |
| Aug 7, 2006 | $12.68 | $12.89 | $12.18 | $12.72 | +0.24% | 1,660,200 |
| Jul 31, 2006 | $12.21 | $12.75 | $12.09 | $12.69 | +3.93% | 1,290,800 |
| Jul 24, 2006 | $12.21 | $12.39 | $12.04 | $12.21 | +0.74% | 1,651,100 |
| Jul 17, 2006 | $11.81 | $12.32 | $11.68 | $12.12 | +2.19% | 1,812,500 |
| Jul 10, 2006 | $12.07 | $12.26 | $11.65 | $11.86 | -1.41% | 1,331,900 |
| Jul 3, 2006 | $12.12 | $12.18 | $11.91 | $12.03 | -1.07% | 1,096,000 |
| Jun 26, 2006 | $12.18 | $12.44 | $11.81 | $12.16 | +0.41% | 2,834,400 |
| Jun 19, 2006 | $11.47 | $12.17 | $11.34 | $12.11 | +6.51% | 2,049,900 |
| Jun 12, 2006 | $11.67 | $11.69 | $11.10 | $11.37 | -1.73% | 2,210,800 |
| Jun 5, 2006 | $11.60 | $11.76 | $11.25 | $11.57 | 0.00% | 1,716,400 |
| May 30, 2006 | $11.40 | $11.67 | $11.07 | $11.57 | +1.58% | 1,159,600 |
| May 22, 2006 | $11.27 | $11.40 | $10.94 | $11.39 | +1.61% | 1,426,900 |
| May 15, 2006 | $10.66 | $11.34 | $10.65 | $11.21 | +4.67% | 1,839,900 |
| May 8, 2006 | $10.65 | $10.97 | $10.58 | $10.71 | +0.28% | 1,522,500 |
| May 1, 2006 | $10.70 | $10.77 | $10.30 | $10.68 | +0.75% | 1,191,200 |
| Apr 24, 2006 | $10.53 | $10.69 | $10.25 | $10.60 | +0.57% | 1,117,800 |
| Apr 17, 2006 | $10.49 | $10.79 | $10.25 | $10.54 | +0.86% | 1,645,400 |
| Apr 10, 2006 | $10.62 | $10.72 | $10.31 | $10.45 | -1.14% | 1,415,900 |
| Apr 3, 2006 | $11.05 | $11.06 | $10.57 | $10.57 | -3.73% | 1,612,200 |
| Mar 27, 2006 | $11.21 | $11.25 | $10.67 | $10.98 | -2.05% | 1,825,100 |
| Mar 20, 2006 | $11.05 | $11.22 | $10.75 | $11.21 | +1.91% | 1,301,100 |
| Mar 13, 2006 | $10.89 | $11.07 | $10.73 | $11.00 | +1.38% | 1,647,000 |
| Mar 6, 2006 | $10.55 | $10.96 | $10.55 | $10.85 | +1.21% | 1,326,300 |
| Feb 27, 2006 | $10.69 | $10.87 | $10.58 | $10.72 | +0.75% | 1,722,400 |
| Feb 21, 2006 | $10.93 | $10.99 | $10.48 | $10.64 | -2.39% | 1,099,100 |
| Feb 13, 2006 | $10.61 | $10.99 | $10.52 | $10.90 | +2.73% | 1,061,200 |
| Feb 6, 2006 | $10.86 | $10.96 | $10.55 | $10.61 | -2.75% | 906,400 |
| Jan 30, 2006 | $11.09 | $11.28 | $10.86 | $10.91 | -1.36% | 1,141,300 |
| Jan 23, 2006 | $10.83 | $11.13 | $10.80 | $11.06 | +2.41% | 1,139,900 |
| Jan 17, 2006 | $10.74 | $11.10 | $10.67 | $10.80 | 0.00% | 922,300 |
| Jan 9, 2006 | $10.75 | $11.03 | $10.65 | $10.80 | +0.75% | 756,700 |
| Jan 3, 2006 | $10.53 | $10.87 | $10.34 | $10.72 | – | 1,287,900 |
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% |