American Healthcare REIT, Inc. (AHR) Stock Price History
Historical prices from 2024 to 2026
- 1M
- -0.2%
- 3M
- +6.2%
- YTD
- +7.8%
- 1Y
- +40.8%
- 3Y
- +56.8%
- 5Y
- +31.0%
Loading 10-year price history...
AHR Historical Performance
AHR Annual Returns
Year-by-year price performance · 2024–2026
- 2024 annual price return
- +115.0%
- 2025 annual price return
- +69.6%
- 2026 annual price return
- +10.6%
AHR Stock Price Trajectory (2024–2026)
As of June 29, 2026, American Healthcare REIT, Inc. (AHR) trades at $50.92, representing a +40.8% return over the past year. The stock has delivered a +296.0% total return over five years (+31.0% 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 -6.9%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WELL (+45.8% 1Y), VTR (+37.7% 1Y), and HR (+30.1% 1Y), AHR has underperformed the peer group average. Compare AHR vs WELL →
AHR Historical Price Data · from 2024
Rows 1–50 of 598| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-25 | 50.37 | 51.50 | 49.44 | 50.92 | 4.13M | +1.64% |
| 2026-06-24 | 48.63 | 50.19 | 48.55 | 50.10 | 3.58M | +2.94% |
| 2026-06-23 | 47.80 | 49.17 | 47.65 | 48.67 | 3.34M | +3.20% |
| 2026-06-22 | 47.05 | 47.44 | 46.30 | 47.16 | 2.76M | +1.38% |
| 2026-06-18 | 46.70 | 46.84 | 45.76 | 46.52 | 6.31M | 0.00% |
| 2026-06-17 | 46.36 | 47.04 | 46.17 | 46.52 | 2.31M | -0.75% |
| 2026-06-16 | 46.69 | 47.01 | 46.14 | 46.87 | 2.06M | +0.86% |
| 2026-06-15 | 46.54 | 47.51 | 46.24 | 46.47 | 1.06M | -0.73% |
| 2026-06-12 | 46.45 | 47.39 | 46.29 | 46.81 | 1.58M | +0.56% |
| 2026-06-11 | 47.17 | 47.73 | 46.53 | 46.55 | 1.40M | -0.58% |
| 2026-06-10 | 47.24 | 47.56 | 46.36 | 46.82 | 1.31M | +0.24% |
| 2026-06-09 | 46.08 | 47.39 | 45.69 | 46.71 | 3.30M | +2.21% |
| 2026-06-08 | 47.55 | 47.77 | 44.81 | 45.70 | 3.53M | -3.75% |
| 2026-06-05 | 46.41 | 47.92 | 46.41 | 47.48 | 1.70M | +2.39% |
| 2026-06-04 | 47.31 | 48.02 | 45.79 | 46.37 | 1.71M | -0.47% |
| 2026-06-03 | 46.17 | 47.02 | 46.10 | 46.59 | 2.22M | +0.45% |
| 2026-06-02 | 47.38 | 47.84 | 46.35 | 46.38 | 1.42M | -1.80% |
| 2026-06-01 | 48.53 | 48.90 | 47.11 | 47.23 | 1.64M | -3.40% |
| 2026-05-29 | 49.36 | 49.36 | 48.19 | 48.89 | 1.62M | -1.15% |
| 2026-05-28 | 50.96 | 50.96 | 49.39 | 49.46 | 2.50M | -1.98% |
| 2026-05-27 | 51.07 | 51.07 | 50.41 | 50.46 | 1.90M | -1.06% |
| 2026-05-26 | 50.57 | 51.06 | 50.15 | 51.00 | 3.13M | +1.61% |
| 2026-05-22 | 50.40 | 50.40 | 49.20 | 50.19 | 632K | +0.12% |
| 2026-05-21 | 50.76 | 50.88 | 49.78 | 50.13 | 7.63M | -3.00% |
| 2026-05-20 | 50.94 | 51.70 | 50.62 | 51.68 | 1.86M | +1.71% |
| 2026-05-19 | 49.86 | 50.87 | 49.56 | 50.81 | 1.33M | +1.44% |
| 2026-05-18 | 49.25 | 50.16 | 49.24 | 50.09 | 1.36M | +1.50% |
| 2026-05-15 | 51.24 | 51.32 | 49.32 | 49.35 | 3.20M | -3.50% |
| 2026-05-14 | 51.67 | 51.89 | 50.51 | 51.14 | 2.09M | -0.91% |
| 2026-05-13 | 51.20 | 51.99 | 50.80 | 51.61 | 2.14M | +0.27% |
| 2026-05-12 | 50.55 | 51.82 | 50.15 | 51.47 | 2.57M | +2.16% |
| 2026-05-11 | 51.74 | 52.45 | 50.31 | 50.38 | 2.74M | -2.57% |
| 2026-05-08 | 49.50 | 52.19 | 49.50 | 51.71 | 2.61M | +4.25% |
| 2026-05-07 | 49.69 | 50.10 | 49.06 | 49.60 | 1.79M | -0.84% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AHR — Frequently Asked Questions
Quick answers to the most common questions about buying AHR stock.
How has AHR stock performed recently?
AHR returned +40.8% over the past year, beating its 5-year annualized CAGR of +31.0%. 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 +40.8% 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.