AH REALTY TRUST INC (AHRT)
NYSE: AHRT · Real-Time Price · USD
6.72
0.00 (0.00%)
Aug 12, 2026, 4:00 PM EDT - Market closed
AH REALTY TRUST INC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 6.79 | 6.80 | 6.68 | 6.72 | 6.72 | - | 498,466 |
| Aug 11, 2026 | 6.77 | 6.82 | 6.71 | 6.72 | 6.72 | -0.30% | 535,232 |
| Aug 10, 2026 | 6.88 | 6.91 | 6.73 | 6.74 | 6.74 | -2.74% | 718,115 |
| Aug 7, 2026 | 6.96 | 7.03 | 6.92 | 6.93 | 6.93 | 0.43% | 514,298 |
| Aug 6, 2026 | 6.96 | 7.01 | 6.86 | 6.90 | 6.90 | -0.58% | 455,479 |
| Aug 5, 2026 | 7.07 | 7.09 | 6.90 | 6.94 | 6.94 | -2.25% | 692,104 |
| Aug 4, 2026 | 6.95 | 7.17 | 6.76 | 7.10 | 7.10 | 2.31% | 1,706,324 |
| Aug 3, 2026 | 7.04 | 7.09 | 6.93 | 6.94 | 6.94 | -0.29% | 763,653 |
| Jul 31, 2026 | 7.06 | 7.10 | 6.94 | 6.96 | 6.96 | -1.42% | 897,355 |
| Jul 30, 2026 | 7.10 | 7.10 | 6.97 | 7.06 | 7.06 | - | 699,838 |
| Jul 29, 2026 | 7.16 | 7.19 | 7.05 | 7.06 | 7.06 | -0.70% | 705,807 |
| Jul 28, 2026 | 7.10 | 7.18 | 7.08 | 7.11 | 7.11 | 0.71% | 575,141 |
| Jul 27, 2026 | 7.03 | 7.16 | 7.03 | 7.06 | 7.06 | 0.43% | 654,668 |
| Jul 24, 2026 | 6.95 | 7.07 | 6.94 | 7.03 | 7.03 | 1.44% | 551,967 |
| Jul 23, 2026 | 7.00 | 7.05 | 6.93 | 6.93 | 6.93 | -1.00% | 443,004 |
| Jul 22, 2026 | 7.12 | 7.13 | 6.99 | 7.00 | 7.00 | -1.82% | 617,739 |
| Jul 21, 2026 | 7.02 | 7.13 | 7.02 | 7.13 | 7.13 | 1.57% | 558,599 |
| Jul 20, 2026 | 7.09 | 7.11 | 6.97 | 7.02 | 7.02 | -0.43% | 771,653 |
| Jul 17, 2026 | 7.01 | 7.07 | 6.99 | 7.05 | 7.05 | 0.28% | 605,462 |
| Jul 16, 2026 | 7.09 | 7.15 | 7.03 | 7.03 | 7.03 | -0.42% | 551,729 |
| Jul 15, 2026 | 7.15 | 7.19 | 7.05 | 7.06 | 7.06 | -0.28% | 612,473 |
| Jul 14, 2026 | 7.08 | 7.10 | 7.02 | 7.08 | 7.08 | 0.28% | 419,908 |
| Jul 13, 2026 | 7.10 | 7.14 | 7.02 | 7.06 | 7.06 | -0.14% | 631,797 |
| Jul 10, 2026 | 7.08 | 7.11 | 7.04 | 7.07 | 7.07 | -0.14% | 716,003 |
| Jul 9, 2026 | 7.07 | 7.11 | 7.04 | 7.08 | 7.08 | 0.57% | 524,486 |
| Jul 8, 2026 | 7.10 | 7.11 | 7.00 | 7.04 | 7.04 | -0.85% | 753,044 |
| Jul 7, 2026 | 7.09 | 7.16 | 7.07 | 7.10 | 7.10 | 0.85% | 793,075 |
| Jul 6, 2026 | 7.11 | 7.12 | 7.01 | 7.04 | 7.04 | -0.98% | 655,163 |
| 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 |