American Healthcare REIT, Inc. Common Stock (AHR)

Historical Prices For American Healthcare REIT, Inc. Common Stock (AHR)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	45.12	45.87	44.61	45.32	1,846,580	45.32
10/30/2025	44.41	45.46	44.41	45.30	3,111,605	45.30
10/29/2025	43.85	44.93	43.83	44.56	1,894,091	44.56
10/28/2025	44.97	45.00	43.33	44.09	1,259,146	44.09
10/27/2025	44.33	44.81	43.96	44.39	1,008,267	44.39
10/24/2025	43.73	44.59	43.56	44.31	1,047,651	44.31
10/23/2025	43.15	43.74	42.80	43.50	975,162	43.50
10/22/2025	42.26	43.12	42.16	43.11	1,358,716	43.11
10/21/2025	43.48	43.52	41.67	42.09	1,093,876	42.09
10/20/2025	43.66	43.74	43.08	43.36	991,019	43.36
10/17/2025	42.73	43.39	42.64	43.39	1,791,476	43.39
10/16/2025	42.89	43.30	42.16	42.47	1,363,968	42.47
10/15/2025	41.49	42.93	41.38	42.73	1,399,436	42.73
10/14/2025	41.36	41.89	41.15	41.49	1,231,465	41.49
10/13/2025	40.53	41.30	40.30	41.29	805,570	41.29
10/10/2025	40.58	40.76	40.20	40.56	885,430	40.56
10/09/2025	40.17	40.67	40.00	40.54	1,171,572	40.54
10/08/2025	41.07	0.00	40.03	40.18	1,291,733	40.18
10/07/2025	40.94	41.40	40.86	41.05	1,167,441	41.05
10/06/2025	40.96	41.37	40.29	41.00	1,920,595	41.00
10/03/2025	41.32	41.63	40.83	40.90	1,037,633	40.90
10/02/2025	41.78	41.78	40.75	41.32	1,372,174	41.32
10/01/2025	41.98	42.12	41.66	41.94	1,164,191	41.94
9/30/2025	41.70	42.05	41.59	42.01	1,449,137	42.01
9/29/2025	42.08	42.47	41.74	41.79	1,000,980	41.54
9/26/2025	41.92	42.33	41.57	42.15	1,315,069	41.90
9/25/2025	41.99	42.40	41.65	41.71	1,003,073	41.46
9/24/2025	42.82	42.85	41.99	42.09	964,725	41.84
9/23/2025	42.04	43.17	42.01	42.92	1,987,619	42.66
9/22/2025	42.09	42.28	41.77	42.11	1,167,502	41.86
9/19/2025	42.48	42.71	42.13	42.22	4,056,675	41.97
9/18/2025	41.99	43.05	41.83	42.64	1,360,919	42.38
9/17/2025	42.48	42.70	42.02	42.04	1,545,462	41.79
9/16/2025	42.63	42.88	42.24	42.29	1,571,115	42.04
9/15/2025	42.69	42.92	42.55	42.77	798,487	42.51
9/12/2025	42.66	43.15	42.52	42.67	1,169,198	42.41
9/11/2025	43.32	43.49	42.23	42.73	1,721,272	42.47
9/10/2025	43.09	43.52	42.84	43.16	1,733,569	42.90
9/09/2025	42.62	43.06	42.41	42.93	1,603,376	42.67
9/08/2025	42.78	43.22	42.66	42.78	984,191	42.52
9/05/2025	43.02	43.14	42.03	42.73	1,605,580	42.47
9/04/2025	42.02	42.72	41.95	42.72	1,521,935	42.46
9/03/2025	41.92	42.23	41.69	41.99	1,801,873	41.74
9/02/2025	42.31	42.66	41.66	41.99	1,528,146	41.74
8/29/2025	42.82	42.87	42.51	42.79	988,695	42.53
8/28/2025	42.67	42.78	42.44	42.72	1,076,205	42.46
8/27/2025	42.76	42.87	42.37	42.73	1,597,594	42.47
8/26/2025	42.63	43.00	42.46	42.54	1,486,576	42.29
8/25/2025	42.49	42.91	42.35	42.50	1,392,332	42.25
8/22/2025	42.58	43.14	42.12	42.47	1,845,376	42.22
8/21/2025	41.73	42.54	41.73	42.48	1,869,082	42.23
8/20/2025	41.02	42.01	40.93	41.73	2,478,441	41.48
8/19/2025	40.88	41.11	40.41	40.87	1,448,289	40.63
8/18/2025	40.56	41.25	40.56	40.88	1,442,302	40.64
8/15/2025	40.33	40.55	39.68	40.45	1,593,008	40.21
8/14/2025	40.56	41.16	40.37	40.39	1,732,472	40.15
8/13/2025	41.27	41.34	40.13	40.65	2,339,028	40.41
8/12/2025	40.50	40.85	39.64	40.54	1,482,774	40.30
8/11/2025	40.46	40.78	39.71	40.38	1,418,104	40.14
8/08/2025	40.40	41.50	39.91	40.51	1,697,790	40.27
8/07/2025	39.52	40.41	39.30	39.86	1,554,758	39.62
8/06/2025	40.09	40.56	39.51	39.65	1,515,967	39.41
8/05/2025	39.55	40.10	39.08	40.06	1,569,859	39.82
8/04/2025	39.33	39.89	39.05	39.74	1,619,338	39.50
8/01/2025	39.05	39.30	38.68	38.89	1,291,989	38.66