NYSE · AHR · stock
American Healthcare REIT, Inc. (AHR) stock price history
Every NYSE trading session of American Healthcare REIT, Inc. from Feb 7, 2024 to Sep 28, 2026: 662 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHR adjusted close, 2024 to 2026
- $57.72
- All time high, 2026
- $58.70
- 52 week high, $39.39 low
- 662
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
AHR key facts
- American Healthcare REIT, Inc. (AHR) closed at $51.90 on Sep 28, 2026 on NYSE.
- AHR's all time high close is $57.72, set on Jul 28, 2026; its all time low close is $11.94 on Feb 8, 2024.
- AHR's 52 week range is $39.39 to $58.70.
- AHR returned +25.8% over the year to Sep 28, 2026.
- Since Feb 7, 2024 AHR returned +329%, +73.7% a year compounded.
- AHR's deepest drawdown was -13.6% from Feb 26, 2026 to Jun 8, 2026.
- DataCedar holds 662 daily sessions of AHR history from Feb 7, 2024 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AHR price chart, 2024 to 2026
AHR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.5% |
| 3 months | +2.3% |
| 6 months | +11.2% |
| Year to date | +10.4% |
| 1 year | +25.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 7, 2024 | +329.4% |
| Compound annual growth, 2.6 years | +73.7% |
AHR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $57.72 on Jul 28, 2026
- All time low close
- $11.94 on Feb 8, 2024
- 52 week high
- $58.70 on Jul 28, 2026
- 52 week low
- $39.39 on Oct 9, 2025
- Deepest drawdown
- -13.6% from Feb 26, 2026 to Jun 8, 2026, recovered Jul 1, 2026
- Best single session
- +8.4% on May 9, 2025
- Worst single session
- -6.2% on Apr 4, 2025
- Volatility, 1 year annualised
- 25.8%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2024
- 4.3×
- Best calendar year
- 2025, +70%
- Worst calendar year
- 2025, +70%
AHR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Feb 7, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $46.36 | $58.70 | $44.57 | $51.90 | +11.4% | 550.4M | 185 |
| 2025 | $27.45 | $50.23 | $25.45 | $46.58 | +70.0% | 419M | 250 |
| 2024 | $11.75 | $28.66 | $11.55 | $27.40 | n/a | 373M | 227 |
AHR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $51.90 | -6.0% |
| August 2026 | $55.21 | -0.7% |
| July 2026 | $55.60 | +6.6% |
| June 2026 | $52.15 | +7.2% |
| May 2026 | $48.65 | -3.7% |
| April 2026 | $50.54 | +7.7% |
| March 2026 | $46.93 | -9.2% |
| February 2026 | $51.71 | +11.4% |
| January 2026 | $46.44 | -0.3% |
| December 2025 | $46.58 | -6.8% |
| November 2025 | $50.00 | +12.0% |
| October 2025 | $44.63 | +7.9% |
About the AHR data
Daily bars. 662 sessions from Feb 7, 2024 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AHR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AGX Argan INC
- AHL$D Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
- AHL$E Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares
- AHL$F Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1,000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
- AHRT AH Realty Trust, Inc.
- AHRT$A AH Realty Trust, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock
- AHT Ashford Hospitality Trust INC
- AHT$D Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock
Common questions
AHR share price history
