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 8, 2026, American Healthcare REIT, Inc. (AHR) trades at $49.60, representing a +51.9% return over the past year. The stock has delivered a +292.2% total return over five years (+30.3% 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 -9.3%, currently trading 7% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers WELL (+40.8% 1Y), VTR (+31.0% 1Y), and HR (+31.5% 1Y), AHR has outperformed the peer group average. Compare AHR vs WELL →
AHR Historical Price Data (2025–2026)
Showing 30 of 565 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 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% |
Full AHR Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
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 +51.9% over the past year, beating its 5-year annualized CAGR of +30.3%. 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 +51.9% 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.