American Healthcare REIT, Inc.
AHRNYSEReal Estate● Active
$45.70
$-1.78(-3.75%)
Market Cap$9.4B
P/E Ratio—
52W High$54.67
52W Low$34.86
American Healthcare REIT, Inc.（AHR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ahr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$54.67
Feb 27, 2026
-16.4% from here
5-Year Low5Y
$12.63
Feb 7, 2024
+261.8% from low
IPO Priceadj.
—
Feb 7, 2024
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · AHR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $47.55 | $47.74 | $46.97 | $47.01 | $47.01 | 72K | -1.14% |
| Jun 5, 2026 | $46.16 | $47.87 | $45.88 | $47.48 | $47.48 | 1.8M | +2.86% |
| Jun 4, 2026 | $47.31 | $48.02 | $45.79 | $46.37 | $46.37 | 2.1M | -1.99% |
| Jun 3, 2026 | $46.17 | $47.02 | $46.10 | $46.59 | $46.59 | 2.3M | +0.91% |
| Jun 2, 2026 | $47.38 | $47.84 | $46.35 | $46.38 | $46.38 | 1.6M | -2.11% |
| Jun 1, 2026 | $48.32 | $48.90 | $47.11 | $47.23 | $47.23 | 1.7M | -2.26% |
| May 29, 2026 | $49.42 | $49.42 | $48.19 | $48.89 | $48.89 | 3.6M | -1.07% |
| May 28, 2026 | $50.96 | $50.96 | $49.39 | $49.46 | $49.46 | 3.2M | -2.94% |
| May 27, 2026 | $51.07 | $51.07 | $50.41 | $50.46 | $50.46 | 2.1M | -1.19% |
| May 26, 2026 | $50.57 | $51.07 | $50.15 | $51.00 | $51.00 | 3.2M | +0.85% |
| May 22, 2026 | $50.40 | $50.40 | $49.20 | $50.19 | $50.19 | 3.8M | -0.42% |
| May 21, 2026 | $50.85 | $50.88 | $49.78 | $50.13 | $50.13 | 7.8M | -1.42% |
| May 20, 2026 | $51.11 | $51.72 | $50.62 | $51.68 | $51.68 | 1.9M | +1.12% |
| May 19, 2026 | $49.92 | $50.87 | $49.53 | $50.81 | $50.81 | 1.7M | +1.78% |
| May 18, 2026 | $49.25 | $50.16 | $49.24 | $50.09 | $50.09 | 1.4M | +1.71% |
| May 15, 2026 | $51.24 | $51.32 | $49.32 | $49.35 | $49.35 | 3.3M | -3.69% |
| May 14, 2026 | $51.67 | $51.98 | $50.51 | $51.14 | $51.14 | 2.1M | -1.03% |
| May 13, 2026 | $51.20 | $51.99 | $50.77 | $51.61 | $51.61 | 2.1M | +0.80% |
| May 12, 2026 | $50.38 | $51.82 | $50.08 | $51.47 | $51.47 | 2.6M | +2.16% |
| May 11, 2026 | $51.31 | $52.45 | $50.30 | $50.38 | $50.38 | 2.8M | -1.81% |
Showing 1–20 of 585 records
Annual Stock Price Performance · AHR
Jan 1 → Dec 31 · 3 years2026+0.4%$46.83 → $47.01
+0.4%
2025+65.3%$28.47 → $47.06
+65.3%
2024+121.2%$12.85 → $28.42
+121.2%
Best Year2024 · +121.2%
Worst Year2026 · +0.4%
Positive Years3 / 3
Avg Annual Return+62.3%
3Y Total Return+265.8%
3Y CAGR~+54.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.93+0.00%
Mkt Cap $141.8B
Prologis, Inc.
PLD
$145.44+0.00%
Mkt Cap $135.6B
Equinix, Inc.
EQIX
$1,069.21+0.00%
Mkt Cap $105.5B
American Tower Corporation
AMT
$190.25+0.00%
Mkt Cap $88.6B
Simon Property Group, Inc.
SPG
$207.93+0.00%
Mkt Cap $67.4B
Digital Realty Trust, Inc.
DLR
$183.75+0.00%
Mkt Cap $64.6B
Realty Income Corporation
O
$60.15+0.00%
Mkt Cap $56.1B
Public Storage
PSA
$316.85+0.00%
Mkt Cap $55.6B
Crown Castle Inc.
CCI
$92.01+0.00%
Mkt Cap $40.2B
CBRE Group, Inc.
CBRE
$135.14+0.00%
Mkt Cap $39.6B关于价格历史与 OHLCV 数据
American Healthcare REIT, Inc.（AHR）所属板块为 Real Estate，主要交易场所为 NYSE。本页行情快照中的最近价为 $45.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AHR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AHR 历史股价FMP 日线复权 OHLCV