AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
6.44
+0.04 (0.63%)
Nov 3, 2026, 11:46 AM EST - Market open
AH REALTY TRUST INC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.60 | 6.78 | 6.30 | 6.44 | 6.44 | 0.63% | 847,747 |
| Nov 2, 2026 | 6.13 | 6.53 | 6.11 | 6.40 | 6.40 | 5.26% | 1,682,168 |
| Oct 30, 2026 | 6.15 | 6.16 | 6.05 | 6.08 | 6.08 | -0.49% | 886,223 |
| Oct 29, 2026 | 6.10 | 6.14 | 6.04 | 6.11 | 6.11 | 1.16% | 545,782 |
| Oct 28, 2026 | 6.06 | 6.10 | 5.99 | 6.04 | 6.04 | -0.82% | 730,064 |
| Oct 27, 2026 | 6.10 | 6.16 | 6.07 | 6.09 | 6.09 | - | 723,678 |
| Oct 26, 2026 | 6.13 | 6.17 | 6.07 | 6.09 | 6.09 | -0.16% | 667,385 |
| Oct 23, 2026 | 6.13 | 6.16 | 6.09 | 6.10 | 6.10 | -0.65% | 482,210 |
| Oct 22, 2026 | 5.97 | 6.15 | 5.97 | 6.14 | 6.14 | 3.54% | 705,532 |
| Oct 21, 2026 | 6.01 | 6.01 | 5.90 | 5.93 | 5.93 | -0.17% | 594,097 |
| Oct 20, 2026 | 5.85 | 6.03 | 5.85 | 5.94 | 5.94 | 1.37% | 466,241 |
| Oct 19, 2026 | 5.99 | 6.00 | 5.85 | 5.86 | 5.86 | -1.84% | 827,926 |
| Oct 16, 2026 | 5.97 | 6.06 | 5.95 | 5.97 | 5.97 | - | 858,237 |
| Oct 15, 2026 | 5.92 | 6.03 | 5.87 | 5.97 | 5.97 | 2.40% | 883,415 |
| Oct 14, 2026 | 6.00 | 6.04 | 5.82 | 5.83 | 5.83 | -3.64% | 940,291 |
| Oct 13, 2026 | 6.14 | 6.16 | 6.03 | 6.05 | 6.05 | -0.66% | 504,239 |
| Oct 12, 2026 | 6.06 | 6.15 | 5.96 | 6.09 | 6.09 | 0.83% | 600,019 |
| Oct 9, 2026 | 6.10 | 6.13 | 6.04 | 6.04 | 6.04 | -0.17% | 479,240 |
| Oct 8, 2026 | 5.96 | 6.09 | 5.94 | 6.05 | 6.05 | 0.50% | 932,083 |
| Oct 7, 2026 | 6.04 | 6.10 | 5.99 | 6.02 | 6.02 | -0.33% | 642,154 |
| Oct 6, 2026 | 6.01 | 6.06 | 5.98 | 6.04 | 6.04 | 1.34% | 666,221 |
| Oct 5, 2026 | 6.02 | 6.04 | 5.92 | 5.96 | 5.96 | -1.16% | 806,186 |
| Oct 2, 2026 | 6.20 | 6.23 | 6.00 | 6.03 | 6.03 | -1.63% | 1,077,819 |
| Oct 1, 2026 | 6.08 | 6.21 | 5.97 | 6.13 | 6.13 | 0.49% | 2,110,510 |
| Sep 30, 2026 | 5.96 | 6.16 | 5.88 | 6.10 | 6.10 | 3.74% | 7,352,224 |
| Sep 29, 2026 | 5.92 | 6.03 | 5.87 | 6.02 | 5.88 | 2.03% | 1,308,749 |
| Sep 28, 2026 | 5.88 | 5.92 | 5.80 | 5.90 | 5.76 | -0.17% | 2,156,980 |
| Sep 25, 2026 | 6.08 | 6.09 | 5.90 | 5.91 | 5.77 | -2.48% | 1,022,740 |
| Sep 24, 2026 | 5.95 | 6.08 | 5.89 | 6.06 | 5.92 | 1.85% | 873,484 |
| Sep 23, 2026 | 6.16 | 6.16 | 5.94 | 5.95 | 5.81 | -3.88% | 849,558 |
| Sep 22, 2026 | 6.36 | 6.39 | 6.19 | 6.19 | 6.05 | -2.06% | 852,877 |
| Sep 21, 2026 | 6.25 | 6.33 | 6.23 | 6.32 | 6.17 | 1.61% | 1,202,415 |
| Sep 18, 2026 | 6.23 | 6.32 | 6.19 | 6.22 | 6.08 | -0.16% | 1,707,844 |
| Sep 17, 2026 | 6.32 | 6.34 | 6.21 | 6.23 | 6.09 | -0.48% | 1,137,013 |
| Sep 16, 2026 | 6.35 | 6.43 | 6.20 | 6.26 | 6.11 | -1.57% | 933,118 |
| Sep 15, 2026 | 6.20 | 6.37 | 6.18 | 6.36 | 6.21 | 1.92% | 641,107 |
| Sep 14, 2026 | 6.29 | 6.33 | 6.18 | 6.24 | 6.09 | -1.27% | 448,691 |
| Sep 11, 2026 | 6.38 | 6.41 | 6.29 | 6.32 | 6.17 | -0.16% | 570,348 |
| Sep 10, 2026 | 6.41 | 6.46 | 6.32 | 6.33 | 6.18 | -1.40% | 384,442 |
| Sep 9, 2026 | 6.52 | 6.54 | 6.37 | 6.42 | 6.27 | -1.23% | 502,511 |
| Sep 8, 2026 | 6.60 | 6.63 | 6.50 | 6.50 | 6.35 | -1.66% | 840,181 |
| Sep 4, 2026 | 6.50 | 6.65 | 6.44 | 6.61 | 6.46 | 1.69% | 467,343 |
| Sep 3, 2026 | 6.53 | 6.58 | 6.48 | 6.50 | 6.35 | 0.46% | 466,144 |
| Sep 2, 2026 | 6.45 | 6.51 | 6.39 | 6.47 | 6.32 | 0.94% | 561,589 |
| Sep 1, 2026 | 6.47 | 6.49 | 6.40 | 6.41 | 6.26 | -1.08% | 718,904 |
| Aug 31, 2026 | 6.51 | 6.55 | 6.46 | 6.48 | 6.33 | -0.92% | 782,600 |
| Aug 28, 2026 | 6.63 | 6.67 | 6.54 | 6.54 | 6.39 | -1.36% | 541,334 |
| Aug 27, 2026 | 6.68 | 6.74 | 6.62 | 6.63 | 6.48 | -1.19% | 354,299 |
| Aug 26, 2026 | 6.77 | 6.79 | 6.70 | 6.71 | 6.55 | -1.18% | 393,657 |
| Aug 25, 2026 | 6.78 | 6.86 | 6.76 | 6.79 | 6.63 | 0.89% | 476,937 |