AH REALTY TRUST INC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	6.14	6.16	6.03	6.05	6.05	-0.66%	506,498
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
Aug 24, 2026	6.67	6.78	6.66	6.73	6.57	0.90%	614,817
Aug 21, 2026	6.63	6.72	6.58	6.67	6.51	0.60%	588,918
Aug 20, 2026	6.69	6.73	6.61	6.63	6.48	-1.34%	401,411
Aug 19, 2026	6.74	6.77	6.72	6.72	6.56	0.45%	503,999
Aug 18, 2026	6.70	6.76	6.65	6.69	6.53	0.45%	559,769
Aug 17, 2026	6.75	6.77	6.66	6.66	6.51	-1.91%	599,093
Aug 14, 2026	6.80	6.86	6.77	6.79	6.63	-	347,441
Aug 13, 2026	6.81	6.82	6.72	6.79	6.63	1.04%	637,320
Aug 12, 2026	6.79	6.80	6.68	6.72	6.56	-	498,541
Aug 11, 2026	6.77	6.82	6.71	6.72	6.56	-0.30%	716,786
Aug 10, 2026	6.88	6.91	6.73	6.74	6.58	-2.74%	718,210
Aug 7, 2026	6.96	7.03	6.92	6.93	6.77	0.43%	613,231
Aug 6, 2026	6.96	7.01	6.86	6.90	6.74	-0.58%	455,481
Aug 5, 2026	7.07	7.09	6.90	6.94	6.78	-2.25%	692,116
Aug 4, 2026	6.95	7.17	6.76	7.10	6.93	2.31%	1,706,325