AH REALTY TRUST INC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	7.05	7.12	7.00	7.11	7.11	1.72%	745,760
Jul 1, 2026	7.05	7.10	6.99	6.99	6.99	-1.27%	859,177
Jun 30, 2026	7.15	7.16	7.04	7.08	7.08	-1.39%	822,878
Jun 29, 2026	7.16	7.20	7.05	7.18	7.18	0.84%	839,175
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