American Healthcare REIT, Inc. (AHR) Stock Price History
Historical prices from 2024 to 2026
Loading 10-year price history...
AHR Historical Performance
Short-Term Returns
AHR Stock Price Trajectory (2024–2026)
As of May 7, 2026, American Healthcare REIT, Inc. (AHR) trades at $50.02, representing a +53.8% return over the past year. The stock has delivered a +295.4% total return over five years (+30.5% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $54.67 on February 27, 2026. From this peak, AHR has corrected -8.5%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WELL (+43.8% 1Y), VTR (+31.6% 1Y), and HR (+33.2% 1Y), AHR has outperformed the peer group average. Compare AHR vs WELL →
AHR Historical Price Data (2024–2026)
Showing 30 of 564 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 49.92 | 50.15 | 48.94 | 50.02 | 2.47M | +0.68% |
| 2026-05-05 | 50.27 | 50.64 | 49.09 | 49.68 | 2.74M | -0.90% |
| 2026-05-04 | 49.89 | 50.68 | 49.87 | 50.13 | 1.90M | -0.04% |
| 2026-05-01 | 50.75 | 51.01 | 50.15 | 50.15 | 1.30M | -1.24% |
| 2026-04-30 | 50.28 | 51.00 | 50.07 | 50.78 | 978K | +1.14% |
| 2026-04-29 | 50.13 | 50.82 | 49.71 | 50.21 | 1.90M | -0.22% |
| 2026-04-28 | 50.57 | 51.24 | 49.99 | 50.32 | 1.85M | 0.00% |
| 2026-04-27 | 50.83 | 50.83 | 49.69 | 50.32 | 1.51M | +0.44% |
| 2026-04-24 | 50.57 | 50.83 | 50.05 | 50.10 | 1.81M | -0.95% |
| 2026-04-23 | 48.32 | 50.74 | 47.88 | 50.58 | 2.48M | +5.90% |
| 2026-04-22 | 49.62 | 49.92 | 47.45 | 47.76 | 2.02M | -3.55% |
| 2026-04-21 | 50.14 | 50.18 | 48.98 | 49.52 | 2.41M | -1.37% |
| 2026-04-20 | 49.87 | 50.50 | 49.38 | 50.21 | 1.59M | +1.25% |
| 2026-04-17 | 50.81 | 51.06 | 49.24 | 49.59 | 2.59M | -1.96% |
| 2026-04-16 | 49.46 | 50.83 | 49.30 | 50.58 | 2.05M | +2.22% |
| 2026-04-15 | 48.63 | 49.66 | 48.37 | 49.48 | 2.17M | +1.35% |
| 2026-04-14 | 47.75 | 49.02 | 47.67 | 48.82 | 1.76M | +1.41% |
| 2026-04-13 | 49.06 | 49.35 | 47.59 | 48.14 | 1.20M | -2.21% |
| 2026-04-10 | 49.10 | 49.83 | 48.96 | 49.23 | 2.41M | +0.24% |
| 2026-04-09 | 48.33 | 50.05 | 48.15 | 49.11 | 2.23M | +1.47% |
| 2026-04-08 | 48.42 | 49.09 | 48.21 | 48.40 | 3.58M | +1.68% |
| 2026-04-07 | 47.03 | 47.72 | 46.96 | 47.60 | 2.39M | +0.98% |
| 2026-04-06 | 47.47 | 47.88 | 46.85 | 47.14 | 2.13M | -1.98% |
| 2026-04-02 | 47.31 | 48.53 | 47.16 | 48.09 | 1.51M | +1.20% |
| 2026-04-01 | 47.57 | 47.82 | 47.00 | 47.52 | 1.60M | +0.76% |
| 2026-03-31 | 46.99 | 47.88 | 46.70 | 47.16 | 2.65M | +0.49% |
| 2026-03-30 | 47.73 | 47.73 | 46.69 | 46.93 | 1.83M | -0.42% |
| 2026-03-27 | 47.45 | 47.76 | 47.09 | 47.13 | 1.21M | -0.59% |
| 2026-03-26 | 47.65 | 48.06 | 47.26 | 47.41 | 1.21M | -1.11% |
| 2026-03-25 | 48.55 | 48.89 | 47.77 | 47.94 | 2.04M | -0.64% |
See AHR's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs AHR Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare AHR vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonAHR — Frequently Asked Questions
Quick answers to the most common questions about buying AHR stock.
How has AHR stock performed recently?
AHR returned +53.8% over the past year, beating its 5-year annualized CAGR of +30.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is AHR's all-time high price?
American Healthcare REIT, Inc. reached $54.67 on 2026-02-27. The 52-week high is $54.67. Current 1-year return of +53.8% places the stock closer to historical peaks.
Where can I download AHR historical price data?
This page provides AHR daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2024-2026, downloadable in CSV format.