AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
6.22
+0.15 (2.47%)
At close: Apr 28, 2026, 4:00 PM EDT
6.19
-0.03 (-0.48%)
After-hours: Apr 28, 2026, 4:02 PM EDT
AH REALTY TRUST INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.14 | 6.21 | 6.07 | 6.20 | - | 2.14% | 569,478 |
| Apr 27, 2026 | 6.04 | 6.15 | 6.04 | 6.07 | 6.07 | 0.50% | 493,228 |
| Apr 24, 2026 | 5.96 | 6.07 | 5.92 | 6.04 | 6.04 | 0.67% | 590,724 |
| Apr 23, 2026 | 5.96 | 6.05 | 5.93 | 6.00 | 6.00 | -0.33% | 509,206 |
| Apr 22, 2026 | 6.06 | 6.08 | 5.99 | 6.02 | 6.02 | -0.17% | 592,489 |
| Apr 21, 2026 | 6.15 | 6.18 | 6.02 | 6.03 | 6.03 | -1.79% | 667,720 |
| Apr 20, 2026 | 6.05 | 6.15 | 6.05 | 6.14 | 6.14 | 1.49% | 841,696 |
| Apr 17, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 1.68% | 693,038 |
| Apr 16, 2026 | 5.85 | 6.02 | 5.85 | 5.95 | 5.95 | 1.36% | 441,528 |
| Apr 15, 2026 | 5.75 | 5.91 | 5.71 | 5.87 | 5.87 | 1.56% | 539,833 |
| Apr 14, 2026 | 5.62 | 5.78 | 5.60 | 5.78 | 5.78 | 1.76% | 582,847 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.58 | 5.68 | 5.68 | 0.53% | 650,533 |
| Apr 10, 2026 | 5.70 | 5.75 | 5.63 | 5.65 | 5.65 | -0.53% | 774,940 |
| Apr 9, 2026 | 5.64 | 5.72 | 5.62 | 5.68 | 5.68 | 0.18% | 845,733 |
| Apr 8, 2026 | 5.68 | 5.71 | 5.59 | 5.67 | 5.67 | 2.35% | 678,563 |
| Apr 7, 2026 | 5.61 | 5.64 | 5.53 | 5.54 | 5.54 | -0.89% | 693,456 |
| Apr 6, 2026 | 5.67 | 5.73 | 5.59 | 5.59 | 5.59 | -1.41% | 681,666 |
| Apr 2, 2026 | 5.38 | 5.67 | 5.34 | 5.67 | 5.67 | 5.00% | 1,855,242 |
| Apr 1, 2026 | 5.49 | 5.50 | 5.39 | 5.40 | 5.40 | -1.82% | 804,453 |
| Mar 31, 2026 | 5.38 | 5.53 | 5.28 | 5.50 | 5.50 | 4.36% | 1,537,514 |
| Mar 30, 2026 | 5.15 | 5.32 | 5.14 | 5.27 | 5.27 | 2.33% | 1,041,426 |
| Mar 27, 2026 | 5.31 | 5.31 | 5.13 | 5.15 | 5.15 | -3.38% | 1,258,222 |
| Mar 26, 2026 | 5.37 | 5.48 | 5.30 | 5.33 | 5.33 | -2.91% | 1,488,296 |
| Mar 25, 2026 | 5.68 | 5.72 | 5.46 | 5.49 | 5.35 | -2.14% | 2,574,925 |
| Mar 24, 2026 | 5.60 | 5.78 | 5.53 | 5.61 | 5.47 | - | 1,900,390 |
| Mar 23, 2026 | 5.79 | 5.83 | 5.45 | 5.61 | 5.47 | -1.75% | 2,592,383 |
| Mar 20, 2026 | 6.00 | 6.09 | 5.70 | 5.71 | 5.56 | -5.15% | 16,693,806 |
| Mar 19, 2026 | 5.80 | 6.11 | 5.76 | 6.02 | 5.87 | 2.21% | 2,260,311 |
| Mar 18, 2026 | 5.61 | 5.95 | 5.59 | 5.89 | 5.74 | 3.51% | 1,858,246 |
| Mar 17, 2026 | 5.70 | 5.74 | 5.63 | 5.69 | 5.54 | 1.07% | 1,112,692 |
| Mar 16, 2026 | 5.65 | 5.71 | 5.58 | 5.63 | 5.49 | 2.93% | 1,445,672 |
| Mar 13, 2026 | 5.81 | 5.85 | 5.47 | 5.47 | 5.33 | -4.04% | 1,916,095 |
| Mar 12, 2026 | 5.64 | 5.80 | 5.60 | 5.70 | 5.55 | -0.35% | 1,401,494 |
| Mar 11, 2026 | 5.88 | 5.96 | 5.65 | 5.72 | 5.57 | -2.22% | 1,893,241 |
| Mar 10, 2026 | 5.91 | 5.93 | 5.81 | 5.85 | 5.70 | -1.52% | 1,553,779 |
| Mar 9, 2026 | 6.01 | 6.05 | 5.72 | 5.94 | 5.79 | -4.50% | 2,741,466 |
| Mar 6, 2026 | 6.26 | 6.36 | 6.18 | 6.22 | 6.06 | -2.96% | 825,254 |
| Mar 5, 2026 | 6.46 | 6.46 | 6.32 | 6.41 | 6.25 | 0.79% | 943,522 |
| Mar 4, 2026 | 6.30 | 6.43 | 6.16 | 6.36 | 6.20 | 2.42% | 1,059,335 |
| Mar 3, 2026 | 6.22 | 6.32 | 6.04 | 6.21 | 6.05 | -1.11% | 1,160,891 |
| Mar 2, 2026 | 6.12 | 6.35 | 6.12 | 6.28 | 6.12 | 0.48% | 746,938 |
| Feb 27, 2026 | 6.16 | 6.26 | 6.05 | 6.25 | 6.09 | 0.48% | 1,783,778 |
| Feb 26, 2026 | 5.98 | 6.22 | 5.94 | 6.22 | 6.06 | 4.54% | 1,799,879 |
| Feb 25, 2026 | 5.98 | 6.03 | 5.85 | 5.95 | 5.80 | 0.17% | 2,076,764 |
| Feb 24, 2026 | 5.91 | 5.98 | 5.84 | 5.94 | 5.79 | -0.34% | 2,636,098 |
| Feb 23, 2026 | 6.12 | 6.18 | 5.92 | 5.96 | 5.81 | -2.45% | 2,238,747 |
| Feb 20, 2026 | 6.16 | 6.22 | 6.03 | 6.11 | 5.95 | -0.65% | 3,408,127 |
| Feb 19, 2026 | 6.18 | 6.29 | 6.08 | 6.15 | 5.99 | -0.16% | 2,340,692 |
| Feb 18, 2026 | 6.33 | 6.43 | 6.13 | 6.16 | 6.00 | -2.84% | 3,118,764 |
| Feb 17, 2026 | 6.76 | 7.00 | 6.20 | 6.34 | 6.18 | -7.98% | 4,658,928 |
| Feb 13, 2026 | 6.89 | 6.95 | 6.81 | 6.89 | 6.71 | 0.88% | 454,426 |
| Feb 12, 2026 | 7.04 | 7.05 | 6.72 | 6.83 | 6.66 | -1.87% | 785,325 |
| Feb 11, 2026 | 7.24 | 7.25 | 6.96 | 6.96 | 6.78 | -3.33% | 741,376 |
| Feb 10, 2026 | 7.26 | 7.33 | 7.20 | 7.20 | 7.02 | -0.69% | 631,661 |
| Feb 9, 2026 | 7.15 | 7.26 | 7.07 | 7.25 | 7.07 | 0.97% | 506,431 |
| Feb 6, 2026 | 7.08 | 7.24 | 7.08 | 7.18 | 7.00 | 1.70% | 810,792 |
| Feb 5, 2026 | 7.03 | 7.12 | 6.96 | 7.06 | 6.88 | 0.43% | 685,273 |
| Feb 4, 2026 | 6.94 | 7.04 | 6.91 | 7.03 | 6.85 | 2.63% | 678,623 |
| Feb 3, 2026 | 6.82 | 6.97 | 6.80 | 6.85 | 6.68 | -0.87% | 858,499 |
| Feb 2, 2026 | 6.97 | 6.97 | 6.85 | 6.91 | 6.73 | -0.86% | 893,228 |
| Jan 30, 2026 | 6.98 | 6.99 | 6.84 | 6.97 | 6.79 | 0.87% | 980,370 |
| Jan 29, 2026 | 6.84 | 6.96 | 6.80 | 6.91 | 6.73 | 1.62% | 999,250 |
| Jan 28, 2026 | 6.90 | 6.92 | 6.80 | 6.80 | 6.63 | -0.73% | 896,654 |
| Jan 27, 2026 | 6.84 | 6.94 | 6.81 | 6.85 | 6.68 | -0.29% | 1,120,824 |
| Jan 26, 2026 | 6.91 | 6.92 | 6.75 | 6.87 | 6.69 | -0.29% | 1,009,407 |
| Jan 23, 2026 | 6.90 | 6.96 | 6.86 | 6.89 | 6.71 | -0.86% | 445,103 |
| Jan 22, 2026 | 6.98 | 7.10 | 6.94 | 6.95 | 6.77 | -0.71% | 456,610 |
| Jan 21, 2026 | 6.93 | 7.00 | 6.88 | 7.00 | 6.82 | 2.19% | 576,962 |
| Jan 20, 2026 | 6.91 | 6.93 | 6.71 | 6.85 | 6.68 | -2.97% | 734,930 |
| Jan 16, 2026 | 7.01 | 7.07 | 7.00 | 7.06 | 6.88 | 0.14% | 678,224 |
| Jan 15, 2026 | 7.06 | 7.16 | 6.98 | 7.05 | 6.87 | 0.14% | 910,555 |
| Jan 14, 2026 | 6.93 | 7.07 | 6.89 | 7.04 | 6.86 | 2.33% | 535,823 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.83 | 6.88 | 6.70 | -0.72% | 469,279 |
| Jan 12, 2026 | 6.85 | 7.00 | 6.83 | 6.93 | 6.75 | 1.17% | 530,347 |
| Jan 9, 2026 | 6.75 | 6.87 | 6.75 | 6.85 | 6.68 | 0.88% | 556,781 |
| Jan 8, 2026 | 6.58 | 6.85 | 6.58 | 6.79 | 6.62 | 2.41% | 588,823 |
| Jan 7, 2026 | 6.70 | 6.75 | 6.59 | 6.63 | 6.46 | -0.90% | 593,903 |
| Jan 6, 2026 | 6.58 | 6.71 | 6.55 | 6.69 | 6.52 | 1.21% | 692,715 |
| Jan 5, 2026 | 6.62 | 6.68 | 6.57 | 6.61 | 6.44 | -0.45% | 544,936 |
| Jan 2, 2026 | 6.65 | 6.69 | 6.49 | 6.64 | 6.47 | 0.30% | 742,309 |
| Dec 31, 2025 | 6.60 | 6.68 | 6.53 | 6.62 | 6.45 | -1.19% | 1,380,881 |
| Dec 30, 2025 | 6.68 | 6.77 | 6.68 | 6.70 | 6.39 | 0.15% | 1,043,229 |
| Dec 29, 2025 | 6.62 | 6.73 | 6.61 | 6.69 | 6.38 | 1.21% | 1,002,121 |
| Dec 26, 2025 | 6.60 | 6.63 | 6.57 | 6.61 | 6.31 | 0.46% | 537,092 |
| Dec 24, 2025 | 6.57 | 6.60 | 6.54 | 6.58 | 6.28 | - | 491,607 |
| Dec 23, 2025 | 6.63 | 6.65 | 6.55 | 6.58 | 6.28 | -0.75% | 783,219 |
| Dec 22, 2025 | 6.75 | 6.75 | 6.62 | 6.63 | 6.33 | -1.78% | 996,924 |
| Dec 19, 2025 | 6.85 | 6.88 | 6.74 | 6.75 | 6.44 | -1.89% | 1,816,879 |
| Dec 18, 2025 | 7.00 | 7.08 | 6.87 | 6.88 | 6.56 | -1.43% | 611,255 |
| Dec 17, 2025 | 7.00 | 7.13 | 6.95 | 6.98 | 6.66 | -0.85% | 968,218 |
| Dec 16, 2025 | 6.93 | 7.06 | 6.90 | 7.04 | 6.72 | 0.86% | 673,135 |
| Dec 15, 2025 | 7.02 | 7.02 | 6.91 | 6.98 | 6.66 | 0.58% | 713,215 |
| Dec 12, 2025 | 6.90 | 6.99 | 6.90 | 6.94 | 6.62 | 1.02% | 616,546 |
| Dec 11, 2025 | 6.90 | 7.01 | 6.87 | 6.87 | 6.55 | -0.43% | 900,877 |
| Dec 10, 2025 | 6.77 | 6.98 | 6.75 | 6.90 | 6.58 | 2.07% | 953,066 |
| Dec 9, 2025 | 6.70 | 6.88 | 6.68 | 6.76 | 6.45 | 1.35% | 1,321,000 |
| Dec 8, 2025 | 6.51 | 6.70 | 6.47 | 6.67 | 6.36 | 3.25% | 1,791,200 |
| Dec 5, 2025 | 6.46 | 6.53 | 6.42 | 6.46 | 6.16 | -0.46% | 513,051 |
| Dec 4, 2025 | 6.51 | 6.53 | 6.43 | 6.49 | 6.19 | -0.76% | 1,152,707 |
| Dec 3, 2025 | 6.57 | 6.62 | 6.47 | 6.54 | 6.24 | -0.30% | 1,262,914 |