American Healthcare REIT, Inc. (AHR) Stock Price History
Historical prices from 2024 to 2026
- 1M
- +2.6%
- 3M
- -6.0%
- YTD
- +12.2%
- 1Y
- +21.9%
- 3Y
- +58.9%
- 5Y
- +32.0%
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
- +7.5%
AHR Stock Price Trajectory (2024–2026)
As of October 24, 2026, American Healthcare REIT, Inc. (AHR) trades at $53.02, representing a +21.9% return over the past year. The stock has delivered a +321.9% total return over five years (+32.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $58.70 on July 28, 2026. From this peak, AHR has corrected -9.7%, currently trading 3% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WELL (+34.8% 1Y), VTR (+24.1% 1Y), and HR (-3.9% 1Y), AHR has underperformed the peer group average. Compare AHR vs WELL →
AHR Historical Price Data · from 2024
Rows 1–50 of 681| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 53.77 | 53.87 | 52.58 | 53.02 | 2.02M | -0.71% |
| 2026-10-22 | 53.08 | 53.97 | 52.50 | 53.40 | 2.47M | +1.02% |
| 2026-10-21 | 54.57 | 54.76 | 52.85 | 52.86 | 2.93M | -2.76% |
| 2026-10-20 | 52.94 | 54.38 | 52.94 | 54.36 | 2.15M | +3.64% |
| 2026-10-19 | 53.04 | 53.46 | 52.44 | 52.45 | 1.51M | -1.47% |
| 2026-10-16 | 53.39 | 53.52 | 52.57 | 53.23 | 2.34M | +0.42% |
| 2026-10-15 | 53.35 | 53.35 | 52.64 | 53.01 | 3.71M | +1.13% |
| 2026-10-14 | 52.80 | 53.14 | 51.91 | 52.42 | 2.22M | -0.21% |
| 2026-10-13 | 53.29 | 53.29 | 52.26 | 52.53 | 2.90M | +0.02% |
| 2026-10-12 | 51.02 | 52.54 | 50.60 | 52.52 | 2.44M | +3.39% |
| 2026-10-09 | 50.69 | 51.08 | 50.26 | 50.80 | 1.71M | +0.71% |
| 2026-10-08 | 49.52 | 50.95 | 49.25 | 50.44 | 3.38M | +2.17% |
| 2026-10-07 | 50.49 | 50.81 | 49.31 | 49.37 | 4.15M | -2.22% |
| 2026-10-06 | 50.60 | 50.85 | 50.02 | 50.49 | 3.78M | +0.04% |
| 2026-10-05 | 50.33 | 51.23 | 50.27 | 50.47 | 4.05M | -0.55% |
| 2026-10-02 | 50.92 | 51.70 | 50.57 | 50.75 | 2.44M | +0.12% |
| 2026-10-01 | 51.44 | 51.44 | 50.36 | 50.69 | 2.88M | -1.11% |
| 2026-09-30 | 51.80 | 51.80 | 51.21 | 51.26 | 3.15M | -1.57% |
| 2026-09-29 | 52.02 | 52.45 | 51.62 | 52.08 | 2.62M | +0.35% |
| 2026-09-28 | 52.04 | 52.47 | 51.64 | 51.90 | 2.05M | -0.23% |
| 2026-09-25 | 52.30 | 52.48 | 51.90 | 52.02 | 2.72M | -0.55% |
| 2026-09-24 | 52.09 | 52.84 | 51.83 | 52.31 | 2.46M | +1.18% |
| 2026-09-23 | 51.51 | 52.30 | 51.31 | 51.70 | 3.87M | +0.02% |
| 2026-09-22 | 52.25 | 52.33 | 51.61 | 51.69 | 2.77M | -1.17% |
| 2026-09-21 | 53.15 | 53.15 | 52.11 | 52.30 | 2.66M | +0.29% |
| 2026-09-18 | 52.80 | 52.86 | 51.93 | 52.15 | 11.99M | -1.88% |
| 2026-09-17 | 53.40 | 53.76 | 53.10 | 53.15 | 3.07M | +0.02% |
| 2026-09-16 | 53.02 | 53.82 | 52.80 | 53.14 | 3.51M | +0.09% |
| 2026-09-15 | 53.77 | 53.99 | 52.88 | 53.09 | 4.34M | -0.58% |
| 2026-09-14 | 54.40 | 54.73 | 53.39 | 53.40 | 3.02M | -0.34% |
| 2026-09-11 | 54.12 | 54.69 | 53.50 | 53.58 | 2.16M | -0.89% |
| 2026-09-10 | 54.10 | 54.86 | 53.96 | 54.06 | 2.13M | +0.54% |
| 2026-09-09 | 54.86 | 54.86 | 53.63 | 53.77 | 2.60M | -1.52% |
| 2026-09-08 | 54.25 | 55.48 | 54.00 | 54.60 | 2.33M | -0.22% |
| 2026-09-04 | 55.16 | 56.00 | 54.69 | 54.72 | 2.32M | -1.87% |
| 2026-09-03 | 55.60 | 56.27 | 55.25 | 55.76 | 2.85M | -0.80% |
| 2026-09-02 | 56.59 | 56.78 | 55.69 | 56.21 | 1.90M | -0.58% |
| 2026-09-01 | 55.39 | 56.71 | 55.28 | 56.54 | 3.17M | +2.41% |
| 2026-08-31 | 55.37 | 55.49 | 54.89 | 55.21 | 1.87M | -0.58% |
| 2026-08-28 | 56.75 | 56.81 | 55.46 | 55.53 | 1.34M | -1.68% |
| 2026-08-27 | 56.50 | 56.92 | 56.22 | 56.48 | 2.28M | -1.19% |
| 2026-08-26 | 57.13 | 57.46 | 56.80 | 57.16 | 2.60M | +0.19% |
| 2026-08-25 | 56.09 | 57.24 | 55.76 | 57.05 | 5.29M | +1.53% |
| 2026-08-24 | 56.16 | 56.85 | 55.65 | 56.19 | 2.56M | +0.46% |
| 2026-08-21 | 56.09 | 56.24 | 55.02 | 55.93 | 1.99M | +0.29% |
| 2026-08-20 | 55.01 | 56.16 | 55.01 | 55.77 | 2.29M | +1.03% |
| 2026-08-19 | 55.24 | 55.25 | 54.30 | 55.20 | 1.86M | +1.43% |
| 2026-08-18 | 55.10 | 55.36 | 54.35 | 54.42 | 2.15M | -0.48% |
| 2026-08-17 | 54.43 | 54.71 | 54.05 | 54.68 | 2.87M | +0.68% |
| 2026-08-14 | 54.01 | 54.52 | 53.54 | 54.31 | 4.37M | +1.32% |
AHR Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +21.9% over the past year, beating its 5-year annualized CAGR of +32.0%. 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 $58.70 on 2026-07-28. The 52-week high is $58.70. Current 1-year return of +21.9% 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.