AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
7.12
+0.18 (2.59%)
At close: Jun 26, 2026, 4:00 PM EDT
7.14
+0.02 (0.28%)
After-hours: Jun 26, 2026, 7:00 PM EDT
AH REALTY TRUST INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.98 | 7.13 | 6.96 | 7.12 | 7.12 | 2.59% | 1,677,326 |
| Jun 25, 2026 | 6.75 | 6.95 | 6.75 | 6.94 | 6.94 | 2.06% | 983,446 |
| Jun 24, 2026 | 6.63 | 6.82 | 6.63 | 6.80 | 6.80 | 1.95% | 864,260 |
| Jun 23, 2026 | 6.72 | 6.81 | 6.71 | 6.81 | 6.67 | 0.89% | 1,154,518 |
| Jun 22, 2026 | 6.67 | 6.79 | 6.66 | 6.75 | 6.61 | 1.20% | 837,629 |
| Jun 18, 2026 | 6.67 | 6.69 | 6.62 | 6.67 | 6.53 | 1.06% | 1,397,430 |
| Jun 17, 2026 | 6.72 | 6.76 | 6.56 | 6.60 | 6.46 | -2.08% | 982,399 |
| Jun 16, 2026 | 6.82 | 6.88 | 6.68 | 6.74 | 6.60 | -0.74% | 747,139 |
| Jun 15, 2026 | 6.89 | 6.92 | 6.75 | 6.79 | 6.65 | -1.31% | 755,373 |
| Jun 12, 2026 | 6.87 | 6.91 | 6.81 | 6.88 | 6.74 | 0.44% | 570,856 |
| Jun 11, 2026 | 6.86 | 6.93 | 6.82 | 6.85 | 6.71 | - | 712,960 |
| Jun 10, 2026 | 6.91 | 6.94 | 6.84 | 6.85 | 6.71 | - | 962,916 |
| Jun 9, 2026 | 6.83 | 6.94 | 6.83 | 6.85 | 6.71 | 1.18% | 827,357 |
| Jun 8, 2026 | 6.74 | 6.83 | 6.73 | 6.77 | 6.63 | 0.74% | 556,971 |
| Jun 5, 2026 | 6.77 | 6.83 | 6.70 | 6.72 | 6.58 | -0.88% | 529,048 |
| Jun 4, 2026 | 6.78 | 6.83 | 6.73 | 6.78 | 6.64 | 1.35% | 628,477 |
| Jun 3, 2026 | 6.70 | 6.72 | 6.59 | 6.69 | 6.55 | -1.04% | 1,024,086 |
| Jun 2, 2026 | 6.84 | 6.86 | 6.72 | 6.76 | 6.62 | -0.59% | 687,446 |
| Jun 1, 2026 | 6.75 | 6.93 | 6.72 | 6.80 | 6.66 | -0.15% | 1,388,410 |
| May 29, 2026 | 6.83 | 6.86 | 6.65 | 6.81 | 6.67 | -0.15% | 3,353,195 |
| May 28, 2026 | 6.81 | 6.85 | 6.74 | 6.82 | 6.68 | -0.15% | 877,082 |
| May 27, 2026 | 6.96 | 6.98 | 6.75 | 6.83 | 6.69 | -1.16% | 1,407,873 |
| May 26, 2026 | 6.93 | 6.98 | 6.89 | 6.91 | 6.77 | -0.14% | 976,246 |
| May 22, 2026 | 6.90 | 6.97 | 6.88 | 6.92 | 6.78 | 0.87% | 1,051,333 |
| May 21, 2026 | 6.75 | 6.95 | 6.70 | 6.86 | 6.72 | 0.88% | 1,396,296 |
| May 20, 2026 | 6.61 | 6.81 | 6.55 | 6.80 | 6.66 | 3.03% | 948,204 |
| May 19, 2026 | 6.57 | 6.70 | 6.52 | 6.60 | 6.46 | -0.30% | 1,255,464 |
| May 18, 2026 | 6.53 | 6.66 | 6.53 | 6.62 | 6.48 | 2.00% | 1,026,178 |
| May 15, 2026 | 6.47 | 6.58 | 6.41 | 6.49 | 6.36 | -0.92% | 1,018,247 |
| May 14, 2026 | 6.63 | 6.69 | 6.49 | 6.55 | 6.42 | 1.87% | 1,074,289 |
| May 13, 2026 | 6.45 | 6.48 | 6.36 | 6.43 | 6.30 | -1.08% | 1,048,476 |
| May 12, 2026 | 6.50 | 6.63 | 6.43 | 6.50 | 6.37 | 0.31% | 1,093,444 |
| May 11, 2026 | 6.40 | 6.50 | 6.33 | 6.48 | 6.35 | 1.73% | 848,548 |
| May 8, 2026 | 6.40 | 6.43 | 6.36 | 6.37 | 6.24 | -0.47% | 646,359 |
| May 7, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.27 | -1.08% | 618,205 |
| May 6, 2026 | 6.46 | 6.50 | 6.38 | 6.47 | 6.34 | 0.47% | 698,726 |
| May 5, 2026 | 6.02 | 6.46 | 5.94 | 6.44 | 6.31 | 7.69% | 1,347,946 |
| May 4, 2026 | 6.07 | 6.14 | 5.94 | 5.98 | 5.86 | -1.64% | 658,564 |
| May 1, 2026 | 6.18 | 6.18 | 6.07 | 6.08 | 5.96 | -0.16% | 634,376 |
| Apr 30, 2026 | 5.97 | 6.15 | 5.97 | 6.09 | 5.96 | 1.16% | 855,837 |
| Apr 29, 2026 | 6.16 | 6.22 | 6.02 | 6.02 | 5.90 | -2.75% | 684,763 |
| Apr 28, 2026 | 6.14 | 6.23 | 6.07 | 6.19 | 6.06 | 1.98% | 751,365 |
| Apr 27, 2026 | 6.04 | 6.15 | 6.04 | 6.07 | 5.95 | 0.50% | 493,228 |
| Apr 24, 2026 | 5.96 | 6.07 | 5.92 | 6.04 | 5.92 | 0.67% | 646,814 |
| Apr 23, 2026 | 5.96 | 6.05 | 5.93 | 6.00 | 5.88 | -0.33% | 512,447 |
| Apr 22, 2026 | 6.06 | 6.08 | 5.99 | 6.02 | 5.90 | -0.17% | 594,605 |
| Apr 21, 2026 | 6.15 | 6.18 | 6.02 | 6.03 | 5.91 | -1.79% | 667,822 |
| Apr 20, 2026 | 6.05 | 6.15 | 6.05 | 6.14 | 6.01 | 1.49% | 965,940 |
| Apr 17, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 5.93 | 1.68% | 782,729 |
| Apr 16, 2026 | 5.85 | 6.02 | 5.85 | 5.95 | 5.83 | 1.36% | 452,944 |
| Apr 15, 2026 | 5.75 | 5.91 | 5.71 | 5.87 | 5.75 | 1.56% | 618,270 |
| Apr 14, 2026 | 5.62 | 5.78 | 5.60 | 5.78 | 5.66 | 1.76% | 582,853 |
| Apr 13, 2026 | 5.63 | 5.68 | 5.58 | 5.68 | 5.56 | 0.53% | 650,533 |
| Apr 10, 2026 | 5.70 | 5.75 | 5.63 | 5.65 | 5.53 | -0.53% | 774,940 |
| Apr 9, 2026 | 5.64 | 5.72 | 5.62 | 5.68 | 5.56 | 0.18% | 850,486 |
| Apr 8, 2026 | 5.68 | 5.71 | 5.59 | 5.67 | 5.55 | 2.35% | 678,563 |
| Apr 7, 2026 | 5.61 | 5.64 | 5.53 | 5.54 | 5.43 | -0.89% | 694,589 |
| Apr 6, 2026 | 5.67 | 5.73 | 5.59 | 5.59 | 5.48 | -1.41% | 681,715 |
| Apr 2, 2026 | 5.38 | 5.67 | 5.34 | 5.67 | 5.55 | 5.00% | 1,855,290 |
| Apr 1, 2026 | 5.49 | 5.50 | 5.39 | 5.40 | 5.29 | -1.82% | 804,506 |
| Mar 31, 2026 | 5.38 | 5.53 | 5.28 | 5.50 | 5.39 | 4.36% | 1,537,720 |
| Mar 30, 2026 | 5.15 | 5.32 | 5.14 | 5.27 | 5.16 | 2.33% | 1,041,426 |
| Mar 27, 2026 | 5.31 | 5.31 | 5.13 | 5.15 | 5.04 | -3.38% | 1,264,017 |
| Mar 26, 2026 | 5.37 | 5.48 | 5.30 | 5.33 | 5.22 | -0.37% | 1,488,299 |
| Mar 25, 2026 | 5.68 | 5.72 | 5.46 | 5.49 | 5.24 | -2.14% | 2,595,703 |
| Mar 24, 2026 | 5.60 | 5.78 | 5.53 | 5.61 | 5.35 | - | 1,900,390 |
| Mar 23, 2026 | 5.79 | 5.83 | 5.45 | 5.61 | 5.35 | -1.75% | 2,592,383 |
| Mar 20, 2026 | 6.00 | 6.09 | 5.70 | 5.71 | 5.45 | -5.15% | 16,693,806 |
| Mar 19, 2026 | 5.80 | 6.11 | 5.76 | 6.02 | 5.75 | 2.21% | 2,260,311 |
| Mar 18, 2026 | 5.61 | 5.95 | 5.59 | 5.89 | 5.62 | 3.51% | 1,858,246 |
| Mar 17, 2026 | 5.70 | 5.74 | 5.63 | 5.69 | 5.43 | 1.07% | 1,112,692 |
| Mar 16, 2026 | 5.65 | 5.71 | 5.58 | 5.63 | 5.37 | 2.93% | 1,445,672 |
| Mar 13, 2026 | 5.81 | 5.85 | 5.47 | 5.47 | 5.22 | -4.04% | 1,916,095 |
| Mar 12, 2026 | 5.64 | 5.80 | 5.60 | 5.70 | 5.44 | -0.35% | 1,401,494 |
| Mar 11, 2026 | 5.88 | 5.96 | 5.65 | 5.72 | 5.46 | -2.22% | 1,893,241 |
| Mar 10, 2026 | 5.91 | 5.93 | 5.81 | 5.85 | 5.58 | -1.52% | 1,553,779 |
| Mar 9, 2026 | 6.01 | 6.05 | 5.72 | 5.94 | 5.67 | -4.50% | 2,741,466 |
| Mar 6, 2026 | 6.26 | 6.36 | 6.18 | 6.22 | 5.94 | -2.96% | 825,254 |
| Mar 5, 2026 | 6.46 | 6.46 | 6.32 | 6.41 | 6.12 | 0.79% | 943,522 |
| Mar 4, 2026 | 6.30 | 6.43 | 6.16 | 6.36 | 6.07 | 2.42% | 1,059,335 |
| Mar 3, 2026 | 6.22 | 6.32 | 6.04 | 6.21 | 5.93 | -1.11% | 1,160,891 |
| Mar 2, 2026 | 6.12 | 6.35 | 6.12 | 6.28 | 5.99 | 0.48% | 746,938 |
| Feb 27, 2026 | 6.16 | 6.26 | 6.05 | 6.25 | 5.97 | 0.48% | 1,783,778 |
| Feb 26, 2026 | 5.98 | 6.22 | 5.94 | 6.22 | 5.94 | 4.54% | 1,799,879 |
| Feb 25, 2026 | 5.98 | 6.03 | 5.85 | 5.95 | 5.68 | 0.17% | 2,076,764 |
| Feb 24, 2026 | 5.91 | 5.98 | 5.84 | 5.94 | 5.67 | -0.34% | 2,636,098 |
| Feb 23, 2026 | 6.12 | 6.18 | 5.92 | 5.96 | 5.69 | -2.45% | 2,238,747 |
| Feb 20, 2026 | 6.16 | 6.22 | 6.03 | 6.11 | 5.83 | -0.65% | 3,408,127 |
| Feb 19, 2026 | 6.18 | 6.29 | 6.08 | 6.15 | 5.87 | -0.16% | 2,340,692 |
| Feb 18, 2026 | 6.33 | 6.43 | 6.13 | 6.16 | 5.88 | -2.84% | 3,118,764 |
| Feb 17, 2026 | 6.76 | 7.00 | 6.20 | 6.34 | 6.05 | -7.98% | 4,658,928 |
| Feb 13, 2026 | 6.89 | 6.95 | 6.81 | 6.89 | 6.58 | 0.88% | 454,426 |
| Feb 12, 2026 | 7.04 | 7.05 | 6.72 | 6.83 | 6.52 | -1.87% | 785,325 |
| Feb 11, 2026 | 7.24 | 7.25 | 6.96 | 6.96 | 6.64 | -3.33% | 741,376 |
| Feb 10, 2026 | 7.26 | 7.33 | 7.20 | 7.20 | 6.87 | -0.69% | 631,661 |
| Feb 9, 2026 | 7.15 | 7.26 | 7.07 | 7.25 | 6.92 | 0.97% | 506,431 |
| Feb 6, 2026 | 7.08 | 7.24 | 7.08 | 7.18 | 6.85 | 1.70% | 810,792 |
| Feb 5, 2026 | 7.03 | 7.12 | 6.96 | 7.06 | 6.74 | 0.43% | 685,273 |
| Feb 4, 2026 | 6.94 | 7.04 | 6.91 | 7.03 | 6.71 | 2.63% | 678,623 |
| Feb 3, 2026 | 6.82 | 6.97 | 6.80 | 6.85 | 6.54 | -0.87% | 858,499 |