XNYS
Datos históricos de American Healthcare REIT, Inc.
American Healthcare REIT, Inc. · AHR
$50.80
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:50:41 UTC
- Variación en el periodo
- +23.03%
- Máximo
- US$58.70
- 28 de julio de 2026
- Mínimo
- US$40.30
- 13 de octubre de 2025
- Volumen medio diario
- 2.74 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 50.69 | 51.08 | 50.26 | 50.80 | +0.71% | 1.71 M |
| 8 oct 2026 | 49.52 | 50.95 | 49.25 | 50.44 | +2.17% | 3.38 M |
| 7 oct 2026 | 50.49 | 50.81 | 49.31 | 49.37 | −2.22% | 4.15 M |
| 6 oct 2026 | 50.60 | 50.85 | 50.02 | 50.49 | +0.04% | 3.78 M |
| 5 oct 2026 | 50.33 | 51.23 | 50.27 | 50.47 | −0.55% | 4.05 M |
| 2 oct 2026 | 50.92 | 51.70 | 50.57 | 50.75 | +0.12% | 2.44 M |
| 1 oct 2026 | 51.44 | 51.44 | 50.36 | 50.69 | −1.11% | 2.88 M |
| 30 sep 2026 | 51.80 | 51.80 | 51.21 | 51.26 | −1.57% | 3.15 M |
| 29 sep 2026 | 52.02 | 52.45 | 51.62 | 52.08 | +0.35% | 2.62 M |
| 28 sep 2026 | 52.04 | 52.47 | 51.64 | 51.90 | −0.23% | 2.05 M |
| 25 sep 2026 | 52.30 | 52.48 | 51.90 | 52.02 | −0.55% | 2.72 M |
| 24 sep 2026 | 52.09 | 52.84 | 51.83 | 52.31 | +1.18% | 2.46 M |
| 23 sep 2026 | 51.51 | 52.30 | 51.31 | 51.70 | +0.02% | 3.87 M |
| 22 sep 2026 | 52.25 | 52.33 | 51.61 | 51.69 | −1.17% | 2.77 M |
| 21 sep 2026 | 53.15 | 53.15 | 52.11 | 52.30 | +0.29% | 2.66 M |
| 18 sep 2026 | 52.80 | 52.86 | 51.93 | 52.15 | −1.88% | 11.99 M |
| 17 sep 2026 | 53.40 | 53.76 | 53.10 | 53.15 | +0.02% | 3.07 M |
| 16 sep 2026 | 53.02 | 53.82 | 52.80 | 53.14 | +0.09% | 3.51 M |
| 15 sep 2026 | 53.77 | 53.99 | 52.88 | 53.09 | −0.58% | 4.34 M |
| 14 sep 2026 | 54.40 | 54.73 | 53.39 | 53.40 | −0.34% | 3.02 M |
| 11 sep 2026 | 54.12 | 54.69 | 53.50 | 53.58 | −0.89% | 2.16 M |
| 10 sep 2026 | 54.10 | 54.86 | 53.96 | 54.06 | +0.54% | 2.13 M |
| 9 sep 2026 | 54.86 | 54.86 | 53.63 | 53.77 | −1.52% | 2.6 M |
| 8 sep 2026 | 54.25 | 55.48 | 54.00 | 54.60 | −0.22% | 2.33 M |
| 4 sep 2026 | 55.16 | 56.00 | 54.69 | 54.72 | −1.87% | 2.32 M |
| 3 sep 2026 | 55.60 | 56.27 | 55.25 | 55.76 | −0.80% | 2.85 M |
| 2 sep 2026 | 56.59 | 56.78 | 55.69 | 56.21 | −0.58% | 1.9 M |
| 1 sep 2026 | 55.39 | 56.71 | 55.28 | 56.54 | +2.41% | 3.17 M |
| 31 ago 2026 | 55.37 | 55.49 | 54.89 | 55.21 | −0.58% | 1.87 M |
| 28 ago 2026 | 56.75 | 56.81 | 55.46 | 55.53 | −1.68% | 1.34 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.