AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
5.71
-0.31 (-5.15%)
At close: Mar 20, 2026, 4:00 PM EDT
6.05
+0.34 (5.99%)
After-hours: Mar 20, 2026, 7:59 PM EDT
AH REALTY TRUST INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.00 | 6.09 | 5.70 | 5.71 | 5.71 | -5.15% | 15,252,693 |
| Mar 19, 2026 | 5.80 | 6.11 | 5.76 | 6.02 | 6.02 | 2.21% | 2,248,544 |
| Mar 18, 2026 | 5.61 | 5.95 | 5.59 | 5.89 | 5.89 | 3.51% | 1,858,246 |
| Mar 17, 2026 | 5.70 | 5.74 | 5.63 | 5.69 | 5.69 | 1.07% | 1,105,980 |
| Mar 16, 2026 | 5.65 | 5.71 | 5.58 | 5.63 | 5.63 | 2.93% | 1,445,672 |
| Mar 13, 2026 | 5.81 | 5.85 | 5.47 | 5.47 | 5.47 | -4.04% | 1,915,387 |
| Mar 12, 2026 | 5.64 | 5.80 | 5.60 | 5.70 | 5.70 | -0.35% | 1,400,460 |
| Mar 11, 2026 | 5.88 | 5.96 | 5.65 | 5.72 | 5.72 | -2.22% | 1,892,884 |
| Mar 10, 2026 | 5.91 | 5.93 | 5.81 | 5.85 | 5.85 | -1.52% | 1,553,779 |
| Mar 9, 2026 | 6.01 | 6.05 | 5.72 | 5.94 | 5.94 | -4.50% | 2,741,466 |
| Mar 6, 2026 | 6.26 | 6.36 | 6.18 | 6.22 | 6.22 | -2.96% | 825,234 |
| Mar 5, 2026 | 6.46 | 6.46 | 6.32 | 6.41 | 6.41 | 0.79% | 939,482 |
| Mar 4, 2026 | 6.30 | 6.43 | 6.16 | 6.36 | 6.36 | 2.42% | 1,059,335 |
| Mar 3, 2026 | 6.22 | 6.32 | 6.04 | 6.21 | 6.21 | -1.11% | 1,160,718 |
| Mar 2, 2026 | 6.12 | 6.35 | 6.12 | 6.28 | 6.28 | 0.48% | 746,918 |
| Feb 27, 2026 | 6.16 | 6.26 | 6.05 | 6.25 | 6.25 | 0.48% | 1,783,778 |
| Feb 26, 2026 | 5.98 | 6.22 | 5.94 | 6.22 | 6.22 | 4.54% | 1,799,879 |
| Feb 25, 2026 | 5.98 | 6.03 | 5.85 | 5.95 | 5.95 | 0.17% | 2,076,764 |
| Feb 24, 2026 | 5.91 | 5.98 | 5.84 | 5.94 | 5.94 | -0.34% | 2,636,098 |
| Feb 23, 2026 | 6.12 | 6.18 | 5.92 | 5.96 | 5.96 | -2.45% | 2,238,747 |
| Feb 20, 2026 | 6.16 | 6.22 | 6.03 | 6.11 | 6.11 | -0.65% | 3,408,127 |
| Feb 19, 2026 | 6.18 | 6.29 | 6.08 | 6.15 | 6.15 | -0.16% | 2,340,692 |
| Feb 18, 2026 | 6.33 | 6.43 | 6.13 | 6.16 | 6.16 | -2.84% | 3,118,764 |
| Feb 17, 2026 | 6.76 | 7.00 | 6.20 | 6.34 | 6.34 | -7.98% | 4,658,928 |
| Feb 13, 2026 | 6.89 | 6.95 | 6.81 | 6.89 | 6.89 | 0.88% | 454,426 |
| Feb 12, 2026 | 7.04 | 7.05 | 6.72 | 6.83 | 6.83 | -1.87% | 785,325 |
| Feb 11, 2026 | 7.24 | 7.25 | 6.96 | 6.96 | 6.96 | -3.33% | 741,376 |
| Feb 10, 2026 | 7.26 | 7.33 | 7.20 | 7.20 | 7.20 | -0.69% | 631,661 |
| Feb 9, 2026 | 7.15 | 7.26 | 7.07 | 7.25 | 7.25 | 0.97% | 506,431 |
| Feb 6, 2026 | 7.08 | 7.24 | 7.08 | 7.18 | 7.18 | 1.70% | 810,792 |
| Feb 5, 2026 | 7.03 | 7.12 | 6.96 | 7.06 | 7.06 | 0.43% | 685,273 |
| Feb 4, 2026 | 6.94 | 7.04 | 6.91 | 7.03 | 7.03 | 2.63% | 678,623 |
| Feb 3, 2026 | 6.82 | 6.97 | 6.80 | 6.85 | 6.85 | -0.87% | 858,499 |
| Feb 2, 2026 | 6.97 | 6.97 | 6.85 | 6.91 | 6.91 | -0.86% | 893,228 |
| Jan 30, 2026 | 6.98 | 6.99 | 6.84 | 6.97 | 6.97 | 0.87% | 980,370 |
| Jan 29, 2026 | 6.84 | 6.96 | 6.80 | 6.91 | 6.91 | 1.62% | 999,250 |
| Jan 28, 2026 | 6.90 | 6.92 | 6.80 | 6.80 | 6.80 | -0.73% | 896,654 |
| Jan 27, 2026 | 6.84 | 6.94 | 6.81 | 6.85 | 6.85 | -0.29% | 1,120,824 |
| Jan 26, 2026 | 6.91 | 6.92 | 6.75 | 6.87 | 6.87 | -0.29% | 1,009,407 |
| Jan 23, 2026 | 6.90 | 6.96 | 6.86 | 6.89 | 6.89 | -0.86% | 445,103 |
| Jan 22, 2026 | 6.98 | 7.10 | 6.94 | 6.95 | 6.95 | -0.71% | 456,610 |
| Jan 21, 2026 | 6.93 | 7.00 | 6.88 | 7.00 | 7.00 | 2.19% | 576,962 |
| Jan 20, 2026 | 6.91 | 6.93 | 6.71 | 6.85 | 6.85 | -2.97% | 734,930 |
| Jan 16, 2026 | 7.01 | 7.07 | 7.00 | 7.06 | 7.06 | 0.14% | 678,224 |
| Jan 15, 2026 | 7.06 | 7.16 | 6.98 | 7.05 | 7.05 | 0.14% | 910,555 |
| Jan 14, 2026 | 6.93 | 7.07 | 6.89 | 7.04 | 7.04 | 2.33% | 535,823 |
| Jan 13, 2026 | 6.95 | 6.95 | 6.83 | 6.88 | 6.88 | -0.72% | 469,279 |
| Jan 12, 2026 | 6.85 | 7.00 | 6.83 | 6.93 | 6.93 | 1.17% | 530,347 |
| Jan 9, 2026 | 6.75 | 6.87 | 6.75 | 6.85 | 6.85 | 0.88% | 556,781 |
| Jan 8, 2026 | 6.58 | 6.85 | 6.58 | 6.79 | 6.79 | 2.41% | 588,823 |