Daily trading records

American Healthcare REIT Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for American Healthcare REIT.

The verified trading-day record runs from July 8, 2026 through September 30, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free American Healthcare REIT email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review American Healthcare REIT's price trend and period performance.

The chart connects verified session closes from July 7, 2026 through September 30, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-0.22%

From the September 23, 2026 close of $51.70 to $51.585 on September 30, 2026.

20-session performance

-8.76%

From the September 1, 2026 close of $56.54 to $51.585 on September 30, 2026.

60-session performance

-6.09%

From the July 7, 2026 close of $54.93 to $51.585 on September 30, 2026.

American Healthcare REIT Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$51.80$51.80$51.21$51.5851,054,006-$0.495 (-0.95%)
$52.02$52.45$51.62$52.082,621,479+$0.18 (+0.35%)
$52.04$52.47$51.64$51.902,054,066-$0.12 (-0.23%)
$52.30$52.48$51.90$52.022,723,297-$0.29 (-0.55%)
$52.09$52.84$51.825$52.312,463,980+$0.61 (+1.18%)
$51.51$52.30$51.31$51.703,870,809+$0.01 (+0.02%)
$52.25$52.33$51.61$51.692,766,171-$0.61 (-1.17%)
$53.15$53.15$52.11$52.302,660,012+$0.15 (+0.29%)
$52.80$52.86$51.93$52.1511,994,953-$1.00 (-1.88%)
$53.40$53.76$53.095$53.153,072,132+$0.01 (+0.02%)
$53.02$53.82$52.80$53.143,514,132+$0.05 (+0.09%)
$53.77$53.99$52.88$53.094,342,004-$0.31 (-0.58%)
$54.40$54.725$53.39$53.403,023,504-$0.18 (-0.34%)
$54.12$54.685$53.50$53.582,156,613-$0.48 (-0.89%)
$54.10$54.86$53.96$54.062,127,407+$0.29 (+0.54%)
$54.86$54.86$53.63$53.772,599,782-$0.83 (-1.52%)
$54.25$55.48$54.00$54.602,325,475-$0.12 (-0.22%)
$55.16$55.995$54.685$54.722,324,006-$1.04 (-1.87%)
$55.60$56.265$55.25$55.762,851,109-$0.45 (-0.80%)
$56.59$56.78$55.69$56.211,901,153-$0.33 (-0.58%)
$55.39$56.71$55.28$56.543,166,405+$1.33 (+2.41%)
$55.37$55.485$54.89$55.211,874,953-$0.32 (-0.58%)
$56.75$56.805$55.46$55.531,341,459-$0.95 (-1.68%)
$56.50$56.92$56.22$56.482,282,439-$0.68 (-1.19%)
$57.13$57.46$56.80$57.162,597,382+$0.11 (+0.19%)
$56.09$57.24$55.76$57.055,287,475+$0.86 (+1.53%)
$56.16$56.85$55.645$56.192,560,389+$0.26 (+0.46%)
$56.09$56.24$55.02$55.931,992,813+$0.16 (+0.29%)
$55.01$56.16$55.01$55.772,287,532+$0.57 (+1.03%)
$55.24$55.25$54.30$55.201,856,949+$0.78 (+1.43%)
$55.10$55.36$54.35$54.422,151,956-$0.26 (-0.48%)
$54.43$54.71$54.05$54.682,866,201+$0.37 (+0.68%)
$54.01$54.52$53.54$54.314,372,924+$0.71 (+1.32%)
$53.17$53.88$52.52$53.603,096,362+$1.01 (+1.92%)
$52.80$53.25$52.53$52.595,964,635-$0.10 (-0.19%)
$53.25$53.31$52.33$52.699,647,583-$2.78 (-5.01%)
$56.70$56.70$55.10$55.471,996,481-$1.27 (-2.24%)
$55.80$57.40$55.80$56.742,501,396+$2.03 (+3.71%)
$56.00$56.045$54.49$54.712,050,172-$0.79 (-1.42%)
$54.75$55.79$54.4175$55.502,271,601+$1.03 (+1.89%)
$54.34$54.825$53.1843$54.472,338,353-$0.65 (-1.18%)
$55.00$55.52$54.72$55.121,620,333-$0.48 (-0.86%)
$55.50$56.41$54.83$55.601,548,531-$0.13 (-0.23%)
$57.25$57.91$55.24$55.732,077,755-$1.79 (-3.11%)
$58.46$58.6221$56.715$57.522,717,687-$0.20 (-0.35%)
$58.31$58.70$57.51$57.723,038,868+$0.27 (+0.47%)
$57.50$57.85$57.1801$57.452,167,572+$0.01 (+0.02%)
$56.70$57.48$56.47$57.442,157,831+$1.06 (+1.88%)
$56.23$57.59$56.061$56.382,020,037-$0.70 (-1.23%)
$57.75$58.02$56.85$57.081,755,134-$0.52 (-0.90%)
$57.00$57.995$56.755$57.602,930,463+$0.94 (+1.66%)
$57.10$57.56$56.44$56.661,767,250-$0.50 (-0.87%)
$56.98$57.735$56.745$57.162,138,948+$0.57 (+1.01%)
$54.12$56.66$54.00$56.593,149,312+$2.40 (+4.43%)
$54.75$55.08$53.92$54.192,374,333-$0.54 (-0.99%)
$54.63$54.80$53.83$54.732,002,057+$0.38 (+0.70%)
$54.02$54.5089$53.65$54.351,461,040+$0.78 (+1.46%)
$53.97$54.13$52.49$53.571,755,169-$0.27 (-0.50%)
$54.38$54.8624$53.785$53.842,072,191-$0.78 (-1.43%)
$55.00$55.32$54.055$54.623,305,094-$0.31 (-0.56%)

Verified data

Trading days shown
60
Coverage start
July 8, 2026
Coverage end
September 30, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the American Healthcare REIT company profile.Review American Healthcare REIT valuation and profitability metrics.Review American Healthcare REIT analyst price targets.

Read the frequently asked questions.

What is American Healthcare REIT's latest verified closing price?

American Healthcare REIT closed at $51.585 on September 30, 2026.

What period does American Healthcare REIT's price history cover?

The page shows 60 verified sessions from July 8, 2026 through September 30, 2026.

What data is included in American Healthcare REIT's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does American Healthcare REIT's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for American Healthcare REIT's daily prices?

Daily aggregate prices are provided by Polygon.