AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
6.08
-0.01 (-0.16%)
At close: May 1, 2026, 4:00 PM EDT
5.96
-0.12 (-1.97%)
After-hours: May 1, 2026, 7:28 PM EDT
AH REALTY TRUST INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6.18 | 6.18 | 6.07 | 6.08 | 6.08 | -0.16% | 626,027 |
| Apr 30, 2026 | 5.97 | 6.15 | 5.97 | 6.09 | 6.09 | 1.16% | 843,089 |
| Apr 29, 2026 | 6.16 | 6.22 | 6.02 | 6.02 | 6.02 | -2.75% | 684,762 |
| Apr 28, 2026 | 6.14 | 6.23 | 6.07 | 6.19 | 6.19 | 1.98% | 751,365 |
| 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 |