Skip to main content
AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
6.32
-0.09 (-1.40%)
Mar 6, 2026, 10:43 AM EST - Market open

AH REALTY TRUST INC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266.266.336.266.22--2.96%48,383
Mar 5, 20266.466.466.326.416.410.79%939,482
Mar 4, 20266.306.436.166.366.362.42%1,059,335
Mar 3, 20266.226.326.046.216.21-1.11%1,160,718
Mar 2, 20266.126.356.126.286.280.48%746,918
Feb 27, 20266.166.266.056.256.250.48%1,783,778
Feb 26, 20265.986.225.946.226.224.54%1,799,879
Feb 25, 20265.986.035.855.955.950.17%2,076,764
Feb 24, 20265.915.985.845.945.94-0.34%2,636,098
Feb 23, 20266.126.185.925.965.96-2.45%2,238,747
Feb 20, 20266.166.226.036.116.11-0.65%3,408,127
Feb 19, 20266.186.296.086.156.15-0.16%2,340,692
Feb 18, 20266.336.436.136.166.16-2.84%3,118,764
Feb 17, 20266.767.006.206.346.34-7.98%4,658,928
Feb 13, 20266.896.956.816.896.890.88%454,426
Feb 12, 20267.047.056.726.836.83-1.87%785,325
Feb 11, 20267.247.256.966.966.96-3.33%741,376
Feb 10, 20267.267.337.207.207.20-0.69%631,661
Feb 9, 20267.157.267.077.257.250.97%506,431
Feb 6, 20267.087.247.087.187.181.70%810,792
Feb 5, 20267.037.126.967.067.060.43%685,273
Feb 4, 20266.947.046.917.037.032.63%678,623
Feb 3, 20266.826.976.806.856.85-0.87%858,499
Feb 2, 20266.976.976.856.916.91-0.86%893,228
Jan 30, 20266.986.996.846.976.970.87%980,370
Jan 29, 20266.846.966.806.916.911.62%999,250
Jan 28, 20266.906.926.806.806.80-0.73%896,654
Jan 27, 20266.846.946.816.856.85-0.29%1,120,824
Jan 26, 20266.916.926.756.876.87-0.29%1,009,407
Jan 23, 20266.906.966.866.896.89-0.86%445,103
Jan 22, 20266.987.106.946.956.95-0.71%456,610
Jan 21, 20266.937.006.887.007.002.19%576,962
Jan 20, 20266.916.936.716.856.85-2.97%734,930
Jan 16, 20267.017.077.007.067.060.14%678,224
Jan 15, 20267.067.166.987.057.050.14%910,555
Jan 14, 20266.937.076.897.047.042.33%535,823
Jan 13, 20266.956.956.836.886.88-0.72%469,279
Jan 12, 20266.857.006.836.936.931.17%530,347
Jan 9, 20266.756.876.756.856.850.88%556,781
Jan 8, 20266.586.856.586.796.792.41%588,823
Jan 7, 20266.706.756.596.636.63-0.90%593,903
Jan 6, 20266.586.716.556.696.691.21%692,715
Jan 5, 20266.626.686.576.616.61-0.45%544,936
Jan 2, 20266.656.696.496.646.640.30%742,309
Dec 31, 20256.606.686.536.626.62-1.19%1,380,881
Dec 30, 20256.686.776.686.706.560.15%1,043,229
Dec 29, 20256.626.736.616.696.551.21%1,002,121
Dec 26, 20256.606.636.576.616.470.46%537,092
Dec 24, 20256.576.606.546.586.44-491,607
Dec 23, 20256.636.656.556.586.44-0.75%783,219
Dec 22, 20256.756.756.626.636.49-1.78%996,924
Dec 19, 20256.856.886.746.756.61-1.89%1,816,879
Dec 18, 20257.007.086.876.886.74-1.43%611,255
Dec 17, 20257.007.136.956.986.83-0.85%968,218
Dec 16, 20256.937.066.907.046.890.86%673,135
Dec 15, 20257.027.026.916.986.830.58%713,215
Dec 12, 20256.906.996.906.946.791.02%616,546
Dec 11, 20256.907.016.876.876.73-0.43%900,877
Dec 10, 20256.776.986.756.906.762.07%953,066
Dec 9, 20256.706.886.686.766.621.35%1,321,000
Dec 8, 20256.516.706.476.676.533.25%1,791,200
Dec 5, 20256.466.536.426.466.33-0.46%513,051
Dec 4, 20256.516.536.436.496.35-0.76%1,152,707
Dec 3, 20256.576.626.476.546.40-0.30%1,262,914
Dec 2, 20256.646.646.536.566.42-1.50%1,337,174
Dec 1, 20256.506.676.496.666.521.37%1,745,776
Nov 28, 20256.466.596.456.576.431.70%622,573
Nov 26, 20256.336.546.336.466.330.78%1,140,702
Nov 25, 20256.236.516.236.416.283.55%1,523,669
Nov 24, 20256.226.276.176.196.06-1.28%1,232,727
Nov 21, 20256.106.306.066.276.143.98%991,191
Nov 20, 20256.086.156.026.035.90-931,448
Nov 19, 20256.166.176.016.035.90-2.43%649,621
Nov 18, 20256.146.186.046.186.050.65%757,653
Nov 17, 20256.256.256.116.146.01-1.76%874,990
Nov 14, 20256.286.296.146.256.12-0.48%883,637
Nov 13, 20256.256.326.226.286.150.80%897,752
Nov 12, 20256.416.446.236.236.10-3.11%711,571
Nov 11, 20256.286.466.286.436.303.21%974,766
Nov 10, 20256.416.436.226.236.10-2.20%865,010
Nov 7, 20256.186.396.186.376.242.41%931,035
Nov 6, 20256.466.466.216.226.09-4.01%834,141
Nov 5, 20256.446.506.396.486.340.93%632,466
Nov 4, 20256.506.726.366.426.29-0.93%1,215,919
Nov 3, 20256.496.526.356.486.34-0.92%1,350,300
Oct 31, 20256.456.556.376.546.401.40%715,910
Oct 30, 20256.406.536.366.456.32-689,970
Oct 29, 20256.656.686.456.456.32-3.59%1,552,806
Oct 28, 20256.716.716.626.696.55-0.89%624,783
Oct 27, 20256.816.846.726.756.61-0.44%412,414
Oct 24, 20256.806.816.746.786.640.30%439,869
Oct 23, 20256.766.816.726.766.62-0.59%465,465
Oct 22, 20256.806.836.746.806.660.29%542,018
Oct 21, 20256.756.826.756.786.640.44%694,223
Oct 20, 20256.666.796.636.756.612.12%531,001
Oct 17, 20256.606.676.556.616.47-627,361
Oct 16, 20256.756.776.616.616.47-1.49%779,281
Oct 15, 20256.756.816.696.716.57-0.15%546,640
Oct 14, 20256.696.786.666.726.58-0.15%924,079
Oct 13, 20256.646.756.626.736.592.12%565,313