AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
6.90
+0.05 (0.73%)
Jun 12, 2026, 11:51 AM EDT - Market open
AH REALTY TRUST INC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6.87 | 6.88 | 6.81 | 6.86 | - | 0.15% | 53,843 |
| Jun 11, 2026 | 6.86 | 6.93 | 6.82 | 6.85 | 6.85 | - | 686,781 |
| Jun 10, 2026 | 6.91 | 6.94 | 6.84 | 6.85 | 6.85 | - | 961,030 |
| Jun 9, 2026 | 6.83 | 6.94 | 6.83 | 6.85 | 6.85 | 1.18% | 826,261 |
| Jun 8, 2026 | 6.74 | 6.83 | 6.73 | 6.77 | 6.77 | 0.74% | 555,401 |
| Jun 5, 2026 | 6.77 | 6.83 | 6.70 | 6.72 | 6.72 | -0.88% | 527,910 |
| Jun 4, 2026 | 6.78 | 6.83 | 6.73 | 6.78 | 6.78 | 1.35% | 628,098 |
| Jun 3, 2026 | 6.70 | 6.72 | 6.59 | 6.69 | 6.69 | -1.04% | 1,023,483 |
| Jun 2, 2026 | 6.84 | 6.86 | 6.72 | 6.76 | 6.76 | -0.59% | 687,425 |
| Jun 1, 2026 | 6.75 | 6.93 | 6.72 | 6.80 | 6.80 | -0.15% | 1,388,398 |
| May 29, 2026 | 6.83 | 6.86 | 6.65 | 6.81 | 6.81 | -0.15% | 3,276,833 |
| May 28, 2026 | 6.81 | 6.85 | 6.74 | 6.82 | 6.82 | -0.15% | 876,995 |
| May 27, 2026 | 6.96 | 6.98 | 6.75 | 6.83 | 6.83 | -1.16% | 1,407,487 |
| May 26, 2026 | 6.93 | 6.98 | 6.89 | 6.91 | 6.91 | -0.14% | 976,205 |
| May 22, 2026 | 6.90 | 6.97 | 6.88 | 6.92 | 6.92 | 0.87% | 1,050,814 |
| May 21, 2026 | 6.75 | 6.95 | 6.70 | 6.86 | 6.86 | 0.88% | 1,396,272 |
| May 20, 2026 | 6.61 | 6.81 | 6.55 | 6.80 | 6.80 | 3.03% | 947,974 |
| May 19, 2026 | 6.57 | 6.70 | 6.52 | 6.60 | 6.60 | -0.30% | 1,255,462 |
| May 18, 2026 | 6.53 | 6.66 | 6.53 | 6.62 | 6.62 | 2.00% | 1,026,178 |
| May 15, 2026 | 6.47 | 6.58 | 6.41 | 6.49 | 6.49 | -0.92% | 1,018,247 |
| May 14, 2026 | 6.63 | 6.69 | 6.49 | 6.55 | 6.55 | 1.87% | 1,074,289 |
| May 13, 2026 | 6.45 | 6.48 | 6.36 | 6.43 | 6.43 | -1.08% | 1,048,476 |
| May 12, 2026 | 6.50 | 6.63 | 6.43 | 6.50 | 6.50 | 0.31% | 1,093,444 |
| May 11, 2026 | 6.40 | 6.50 | 6.33 | 6.48 | 6.48 | 1.73% | 848,548 |
| May 8, 2026 | 6.40 | 6.43 | 6.36 | 6.37 | 6.37 | -0.47% | 646,359 |
| May 7, 2026 | 6.45 | 6.50 | 6.40 | 6.40 | 6.40 | -1.08% | 618,205 |
| May 6, 2026 | 6.46 | 6.50 | 6.38 | 6.47 | 6.47 | 0.47% | 698,726 |
| May 5, 2026 | 6.02 | 6.46 | 5.94 | 6.44 | 6.44 | 7.69% | 1,347,946 |
| May 4, 2026 | 6.07 | 6.14 | 5.94 | 5.98 | 5.98 | -1.64% | 658,564 |
| May 1, 2026 | 6.18 | 6.18 | 6.07 | 6.08 | 6.08 | -0.16% | 634,376 |
| Apr 30, 2026 | 5.97 | 6.15 | 5.97 | 6.09 | 6.09 | 1.16% | 855,837 |
| Apr 29, 2026 | 6.16 | 6.22 | 6.02 | 6.02 | 6.02 | -2.75% | 684,763 |
| 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% | 646,814 |
| Apr 23, 2026 | 5.96 | 6.05 | 5.93 | 6.00 | 6.00 | -0.33% | 512,447 |
| Apr 22, 2026 | 6.06 | 6.08 | 5.99 | 6.02 | 6.02 | -0.17% | 594,605 |
| Apr 21, 2026 | 6.15 | 6.18 | 6.02 | 6.03 | 6.03 | -1.79% | 667,822 |
| Apr 20, 2026 | 6.05 | 6.15 | 6.05 | 6.14 | 6.14 | 1.49% | 965,940 |
| Apr 17, 2026 | 6.00 | 6.10 | 6.00 | 6.05 | 6.05 | 1.68% | 782,729 |
| Apr 16, 2026 | 5.85 | 6.02 | 5.85 | 5.95 | 5.95 | 1.36% | 452,944 |
| Apr 15, 2026 | 5.75 | 5.91 | 5.71 | 5.87 | 5.87 | 1.56% | 618,270 |
| Apr 14, 2026 | 5.62 | 5.78 | 5.60 | 5.78 | 5.78 | 1.76% | 582,853 |
| 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% | 850,486 |
| 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% | 694,589 |
| Apr 6, 2026 | 5.67 | 5.73 | 5.59 | 5.59 | 5.59 | -1.41% | 681,715 |
| Apr 2, 2026 | 5.38 | 5.67 | 5.34 | 5.67 | 5.67 | 5.00% | 1,855,290 |