American Healthcare REIT Inc Historical Data - AHR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
American Healthcare REIT Inc (AHR)
American Healthcare REIT Inc (AHR) Historical

American Healthcare REIT Inc (AHR)

13.68

-0.01

(-0.07%)

Closed April 28 4:00PM

Delayed by 15 minutes

13.66

-0.02

(-0.15%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.26	1.93740685544	13.42	13.92	13.02	543587	13.45220062	CS
4	-1.22	-8.18791946309	14.9	14.9	12.9	944216	13.70722125	CS
12	0.83	6.45914396887	12.85	14.9	12.63	1009354	13.67208245	CS
26	0.83	6.45914396887	12.85	14.9	12.63	1009354	13.67208245	CS
52	0.83	6.45914396887	12.85	14.9	12.63	1009354	13.67208245	CS
156	0.83	6.45914396887	12.85	14.9	12.63	1009354	13.67208245	CS
260	0.83	6.45914396887	12.85	14.9	12.63	1009354	13.67208245	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	13.68	-0.01	-0.07	13.7	13.92	13.61	317233
1714084800	13.69	0	0.00	13.6	13.71	13.35	300079
1713998400	13.69	0.07	0.51	13.58	13.81	13.58	412189
1713912000	13.62	0.37	2.79	13.31	13.719	13.31	733387
1713825600	13.25	0.04	0.30	13.19	13.27	13.02	404718
1713566400	13.21	-0.21	-1.56	13.42	13.56	13.035	868563
1713480000	13.42	0.41	3.15	13.05	13.455	12.92	1164092
1713393600	13.01	0.01	0.08	13	13.23	12.98	696741
1713307200	13	-0.25	-1.89	13.19	13.25	12.81	872789
1713220800	13.25	-0.38	-2.79	13.63	13.63	13.21	642443
1712961600	13.63	0.37	2.79	13.18	13.64	13.02	1606974
1712875200	13.26	0.08	0.61	13.2	13.37	13.04	655056
1712788800	13.18	-0.61	-4.42	13.65	13.7	13.09	823271
1712702400	13.79	0.16	1.17	13.64	13.88	13.6	584808
1712616000	13.63	0.01	0.07	13.7	13.77	13.52	593919
1712356800	13.62	-0.2	-1.45	13.8	13.89	13.57	482305
1712270400	13.82	-0.16	-1.14	14.16	14.21	13.75	977165
1712184000	13.98	-0.12	-0.85	14.17	14.43	13.85	2320640
1712097600	14.1	-0.39	-2.69	14.43	14.586	14.04	1208626
1712011200	14.49	-0.26	-1.76	14.9	14.9	14.3	2652877
1711665600	14.75	0.39	2.72	14.35	14.9	14.25	1381256
1711579200	14.36	-0.13	-0.90	14.31	14.62	14.22	751038
1711492800	14.49	-0.08	-0.55	14.8	14.85	14.22	1146258
1711406400	14.57	0.64	4.59	13.95	14.65	13.93	1410108
1711147200	13.93	-0.25	-1.76	14.42	14.58	13.69	1071367
1711060800	14.18	0.14	1.00	14.1	14.33	14	890369
1710974400	14.04	0.14	1.01	13.82	14.085	13.7	715810
1710888000	13.9	0.07	0.51	13.82	14.14	13.75	991835
1710801600	13.83	0.24	1.77	13.59	13.89	13.58	940208
1710542400	13.59	-0.21	-1.52	13.79	13.99	13.533	5803908
1710456000	13.8	0.04	0.29	13.85	13.88	13.64	543838
1710369600	13.76	-0.06	-0.43	13.75	13.91	13.7	435216
1710283200	13.82	-0.03	-0.22	13.87	13.92	13.7	478379
1710196800	13.85	0.04	0.29	13.82	13.94	13.7	703879
1709941200	13.81	0.01	0.07	13.78	13.85	13.71	365126
1709854800	13.8	0.05	0.36	13.84	14	13.73	327898
1709768400	13.75	-0.04	-0.29	14.06	14.06	13.67	442518
1709682000	13.79	0.04	0.29	13.8	14.01	13.6	364268
1709595600	13.75	0.07	0.51	13.66	13.805	13.5	369204
1709336400	13.68	0.01	0.07	13.62	14.005	13.48	559784
1709250000	13.67	0.03	0.22	13.7	13.78	13.5	496244
1709163600	13.64	0.09	0.66	13.58	13.99	13.45	184095
1709077200	13.55	0.29	2.19	13.26	13.98	13.26	921965
1708990800	13.26	-0.34	-2.50	13.46	13.62	13.25	248354
1708731600	13.6	0.05	0.37	13.55	13.8	13.5071	514542
1708645200	13.55	0.15	1.12	13.82	13.82	13	888831
1708558800	13.4	-0.01	-0.07	13.41	13.56	13.25	194227
1708472400	13.41	-0.46	-3.32	13.75	13.8891	13.36	524231
1708126800	13.87	0.23	1.69	13.18	14	13.18	203640
1708040400	13.64	-0.12	-0.87	13.85	13.85	13.35	479389
1707954000	13.76	0.41	3.07	13.4	13.9	13.25	1157560
1707867600	13.35	0.2	1.52	13.15	13.56	13.01	1631721
1707781200	13.15	0.03	0.23	13.95	14.56	13.1	1161182
1707522000	13.12	0.06	0.46	13.01	13.45	12.95	2062070
1707435600	13.06	-0.16	-1.21	13.02	13.24	13	1630336
1707349200	13.22	12.98	5,408.33	12.85	13.25	12.63	5625623
1707262800	0.24	0	0.00	0.24	0.24	0.24	0
1707176400	0.24	0	0.00	0.24	0.24	0.24	0
1706917200	0.24	0	0.00	0.24	0.24	0.24	0
1706830800	0.24	0	0.00	0.24	0.24	0.24	0
1706744400	0.24	0	0.00	0.24	0.24	0.24	0
1706658000	0.24	0	0.00	0.24	0.24	0.24	0
1706571600	0.24	0	0.00	0.24	0.24	0.24	0

American Healthcare REIT

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions