(NY: AHR )

26.60 -0.38 (-1.41%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	26.65	27.21	26.47	26.60	1,276,189	-0.38(-1.41%)
Oct 30, 2024	26.36	27.14	26.32	26.98	1,310,036	+0.62(+2.35%)
Oct 29, 2024	25.87	26.41	25.53	26.36	2,011,640	+0.40(+1.54%)
Oct 28, 2024	26.00	26.25	25.93	25.96	1,056,366	+0.09(+0.35%)
Oct 25, 2024	26.01	26.10	25.62	25.87	999,046	-0.02(-0.08%)
Oct 24, 2024	25.79	26.04	25.76	25.89	958,594	+0.20(+0.78%)
Oct 23, 2024	24.78	25.71	24.78	25.69	1,281,413	+0.80(+3.21%)
Oct 22, 2024	24.37	25.05	24.25	24.89	1,095,607	+0.30(+1.22%)
Oct 21, 2024	25.17	25.21	24.54	24.59	933,871	-0.62(-2.46%)
Oct 18, 2024	25.26	25.53	25.08	25.21	1,160,086	+0.13(+0.52%)
Oct 17, 2024	25.39	25.46	24.98	25.08	1,391,835	-0.33(-1.30%)
Oct 16, 2024	24.96	25.45	24.96	25.41	1,192,735	+0.48(+1.93%)
Oct 15, 2024	24.75	25.11	24.75	24.93	1,230,260	+0.23(+0.93%)
Oct 14, 2024	24.49	24.80	24.39	24.70	651,181	+0.12(+0.49%)
Oct 11, 2024	24.33	24.65	24.21	24.58	1,354,844	+0.38(+1.57%)
Oct 10, 2024	24.22	24.36	23.66	24.20	1,800,878	-0.18(-0.74%)
Oct 09, 2024	24.70	24.73	24.18	24.38	1,791,806	-0.46(-1.85%)
Oct 08, 2024	25.04	25.14	24.62	24.84	1,228,728	-0.10(-0.40%)
Oct 07, 2024	24.88	25.05	24.62	24.94	1,183,240	-0.11(-0.44%)
Oct 04, 2024	25.18	25.21	24.76	25.05	1,063,962	-0.02(-0.08%)
Oct 03, 2024	24.93	25.12	24.75	25.07	1,174,681	-0.01(-0.04%)
Oct 02, 2024	25.13	25.36	24.84	25.08	2,154,171	-0.30(-1.18%)
Oct 01, 2024	26.02	26.10	25.23	25.38	2,113,747	-0.72(-2.76%)
Sep 30, 2024	26.00	26.24	25.64	26.10	3,853,504	-0.02(-0.08%)
Sep 27, 2024	26.35	26.39	25.95	26.12	3,666,096	-0.04(-0.15%)
Sep 26, 2024	26.48	26.58	26.04	26.16	2,656,049	-0.29(-1.10%)
Sep 25, 2024	26.08	26.56	26.08	26.45	2,095,028	+0.25(+0.95%)
Sep 24, 2024	26.02	26.41	25.95	26.20	2,017,620	+0.17(+0.65%)
Sep 23, 2024	26.10	26.77	25.69	26.03	8,523,849	+0.35(+1.36%)
Sep 20, 2024	25.90	26.32	25.38	25.68	12,981,285	+0.52(+2.07%)
Sep 19, 2024	24.74	25.66	24.36	25.16	10,862,044	+0.87(+3.59%)
Sep 18, 2024	23.98	24.94	23.44	24.29	2,913,145	+0.22(+0.91%)
Sep 17, 2024	24.23	24.67	23.65	24.07	2,387,124	-0.07(-0.29%)
Sep 16, 2024	24.68	24.85	24.08	24.14	1,900,255	-0.20(-0.81%)
Sep 13, 2024	23.63	24.43	23.63	24.34	1,624,124	+0.88(+3.76%)
Sep 12, 2024	22.60	23.51	22.42	23.46	2,219,723	+0.81(+3.59%)
Sep 11, 2024	22.59	23.02	22.33	22.64	1,704,808	-0.06(-0.26%)
Sep 10, 2024	22.18	22.74	22.13	22.70	1,472,114	+0.52(+2.37%)
Sep 09, 2024	21.83	22.31	21.65	22.18	1,714,665	+0.35(+1.59%)
Sep 06, 2024	22.08	22.23	21.66	21.83	1,493,886	-0.04(-0.18%)
Sep 05, 2024	21.68	22.45	21.67	21.87	2,138,936	+0.29(+1.33%)
Sep 04, 2024	20.92	21.61	20.92	21.59	1,388,795	+0.70(+3.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.