AH Realty Trust, Inc. AHRT
NYSE · United States · Finance
$6.100.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.11 | +0.08% | $6.08 | $6.18 | $5.97 | 856.82K |
| 2026-09-30 | $6.10 | +1.33% | $5.96 | $6.16 | $5.88 | 7.52M |
| 2026-09-29 | $6.02 | +2.03% | $5.92 | $6.03 | $5.87 | 1.31M |
| 2026-09-28 | $5.90 | -0.17% | $5.88 | $5.92 | $5.80 | 2.16M |
| 2026-09-25 | $5.91 | -2.48% | $6.08 | $6.09 | $5.90 | 1.02M |
| 2026-09-24 | $6.06 | +1.85% | $5.95 | $6.08 | $5.89 | 873.50K |
| 2026-09-23 | $5.95 | -3.88% | $6.16 | $6.16 | $5.94 | 849.60K |
| 2026-09-22 | $6.19 | -2.06% | $6.36 | $6.39 | $6.19 | 852.80K |
| 2026-09-21 | $6.32 | +1.61% | $6.25 | $6.33 | $6.23 | 1.20M |
| 2026-09-18 | $6.22 | -0.16% | $6.23 | $6.32 | $6.19 | 1.71M |
| 2026-09-17 | $6.23 | -0.48% | $6.32 | $6.34 | $6.21 | 1.14M |
| 2026-09-16 | $6.26 | -1.57% | $6.35 | $6.43 | $6.20 | 933.10K |
| 2026-09-15 | $6.36 | +1.92% | $6.20 | $6.37 | $6.18 | 641.10K |
| 2026-09-14 | $6.24 | -1.27% | $6.29 | $6.33 | $6.18 | 444.00K |
| 2026-09-11 | $6.32 | -0.16% | $6.38 | $6.41 | $6.29 | 570.30K |
| 2026-09-10 | $6.33 | -1.40% | $6.41 | $6.46 | $6.32 | 384.40K |
| 2026-09-09 | $6.42 | -1.23% | $6.52 | $6.54 | $6.37 | 502.50K |
| 2026-09-08 | $6.50 | -1.66% | $6.60 | $6.63 | $6.50 | 840.20K |
| 2026-09-04 | $6.61 | +1.69% | $6.50 | $6.65 | $6.44 | 467.30K |
| 2026-09-03 | $6.50 | +0.46% | $6.53 | $6.58 | $6.48 | 466.10K |
| 2026-09-02 | $6.47 | +0.94% | $6.45 | $6.51 | $6.39 | 561.60K |
| 2026-09-01 | $6.41 | -1.08% | $6.47 | $6.49 | $6.40 | 718.50K |
| 2026-08-31 | $6.48 | -0.92% | $6.51 | $6.55 | $6.46 | 782.40K |
| 2026-08-28 | $6.54 | -1.36% | $6.63 | $6.67 | $6.54 | 541.20K |
| 2026-08-27 | $6.63 | -1.19% | $6.68 | $6.74 | $6.62 | 354.30K |
| 2026-08-26 | $6.71 | -1.18% | $6.77 | $6.79 | $6.70 | 393.70K |
| 2026-08-25 | $6.79 | +0.89% | $6.78 | $6.86 | $6.76 | 476.90K |
| 2026-08-24 | $6.73 | +0.90% | $6.67 | $6.78 | $6.66 | 614.80K |
| 2026-08-21 | $6.67 | +0.60% | $6.63 | $6.72 | $6.58 | 588.90K |
| 2026-08-20 | $6.63 | -1.34% | $6.69 | $6.73 | $6.61 | 401.20K |
| 2026-08-19 | $6.72 | +0.45% | $6.74 | $6.77 | $6.72 | 504.00K |
| 2026-08-18 | $6.69 | +0.45% | $6.70 | $6.76 | $6.65 | 559.80K |
| 2026-08-17 | $6.66 | -1.91% | $6.75 | $6.77 | $6.66 | 599.10K |
| 2026-08-14 | $6.79 | 0.00% | $6.80 | $6.86 | $6.77 | 347.30K |
| 2026-08-13 | $6.79 | +1.04% | $6.81 | $6.82 | $6.72 | 637.30K |
| 2026-08-12 | $6.72 | 0.00% | $6.79 | $6.80 | $6.68 | 498.50K |
| 2026-08-11 | $6.72 | -0.30% | $6.77 | $6.82 | $6.71 | 716.60K |
| 2026-08-10 | $6.74 | -2.74% | $6.88 | $6.91 | $6.73 | 718.20K |
| 2026-08-07 | $6.93 | +0.43% | $6.96 | $7.03 | $6.92 | 613.20K |
| 2026-08-06 | $6.90 | -0.58% | $6.96 | $7.01 | $6.86 | 455.50K |
| 2026-08-05 | $6.94 | -2.25% | $7.07 | $7.09 | $6.90 | 692.10K |
| 2026-08-04 | $7.10 | +2.31% | $6.95 | $7.17 | $6.76 | 1.71M |
| 2026-08-03 | $6.94 | -0.29% | $7.04 | $7.09 | $6.93 | 765.70K |
| 2026-07-31 | $6.96 | -1.42% | $7.06 | $7.10 | $6.94 | 897.50K |
| 2026-07-30 | $7.06 | 0.00% | $7.10 | $7.10 | $6.97 | 699.80K |
| 2026-07-29 | $7.06 | -0.70% | $7.16 | $7.19 | $7.05 | 705.80K |
| 2026-07-28 | $7.11 | +0.71% | $7.10 | $7.18 | $7.08 | 575.10K |
| 2026-07-27 | $7.06 | +0.43% | $7.03 | $7.16 | $7.03 | 654.70K |
| 2026-07-24 | $7.03 | +1.44% | $6.95 | $7.07 | $6.94 | 552.00K |
| 2026-07-23 | $6.93 | -1.00% | $7.00 | $7.05 | $6.93 | 444.20K |
| 2026-07-22 | $7.00 | -1.82% | $7.12 | $7.13 | $6.99 | 617.70K |
| 2026-07-21 | $7.13 | +1.57% | $7.02 | $7.13 | $7.02 | 558.60K |
| 2026-07-20 | $7.02 | -0.43% | $7.09 | $7.11 | $6.97 | 771.70K |
| 2026-07-17 | $7.05 | +0.28% | $7.01 | $7.07 | $6.99 | 606.00K |
| 2026-07-16 | $7.03 | -0.42% | $7.09 | $7.15 | $7.03 | 551.70K |
| 2026-07-15 | $7.06 | -0.28% | $7.15 | $7.19 | $7.05 | 612.60K |
| 2026-07-14 | $7.08 | +0.28% | $7.08 | $7.10 | $7.02 | 419.90K |
| 2026-07-13 | $7.06 | -0.14% | $7.10 | $7.14 | $7.02 | 631.80K |
| 2026-07-10 | $7.07 | -0.14% | $7.08 | $7.11 | $7.04 | 716.00K |
| 2026-07-09 | $7.08 | +0.57% | $7.07 | $7.11 | $7.04 | 524.50K |
| 2026-07-08 | $7.04 | -0.85% | $7.10 | $7.11 | $7.00 | 845.00K |
| 2026-07-07 | $7.10 | +0.85% | $7.09 | $7.16 | $7.07 | 796.60K |
| 2026-07-06 | $7.04 | -0.98% | $7.11 | $7.12 | $7.01 | 655.20K |
| 2026-07-02 | $7.11 | +1.72% | $7.05 | $7.12 | $7.00 | 745.80K |
| 2026-07-01 | $6.99 | -1.27% | $7.05 | $7.10 | $6.99 | 860.30K |
| 2026-06-30 | $7.08 | -1.39% | $7.15 | $7.16 | $7.04 | 823.10K |
| 2026-06-29 | $7.18 | +0.84% | $7.16 | $7.20 | $7.05 | 839.80K |
| 2026-06-26 | $7.12 | +2.59% | $6.98 | $7.13 | $6.96 | 1.74M |
| 2026-06-25 | $6.94 | +2.06% | $6.75 | $6.95 | $6.75 | 983.60K |
| 2026-06-24 | $6.80 | -0.15% | $6.63 | $6.82 | $6.63 | 864.30K |
| 2026-06-23 | $6.81 | +0.89% | $6.72 | $6.81 | $6.71 | 1.15M |
| 2026-06-22 | $6.75 | +1.20% | $6.67 | $6.79 | $6.66 | 837.50K |
| 2026-06-18 | $6.67 | +1.06% | $6.67 | $6.69 | $6.62 | 1.40M |
| 2026-06-17 | $6.60 | -2.08% | $6.72 | $6.76 | $6.56 | 982.10K |
| 2026-06-16 | $6.74 | -0.74% | $6.82 | $6.88 | $6.68 | 747.10K |
| 2026-06-15 | $6.79 | -1.31% | $6.89 | $6.92 | $6.75 | 755.40K |
| 2026-06-12 | $6.88 | +0.44% | $6.87 | $6.91 | $6.81 | 570.90K |
| 2026-06-11 | $6.85 | 0.00% | $6.86 | $6.93 | $6.82 | 712.90K |
| 2026-06-10 | $6.85 | 0.00% | $6.91 | $6.94 | $6.84 | 962.90K |
| 2026-06-09 | $6.85 | +1.18% | $6.83 | $6.94 | $6.83 | 827.40K |
| 2026-06-08 | $6.77 | +0.74% | $6.74 | $6.83 | $6.73 | 557.00K |
| 2026-06-05 | $6.72 | -0.88% | $6.77 | $6.83 | $6.70 | 529.00K |
| 2026-06-04 | $6.78 | +1.35% | $6.78 | $6.83 | $6.73 | 628.50K |
| 2026-06-03 | $6.69 | -1.04% | $6.70 | $6.72 | $6.59 | 1.02M |
| 2026-06-02 | $6.76 | -0.59% | $6.84 | $6.86 | $6.72 | 687.40K |
| 2026-06-01 | $6.80 | -0.15% | $6.75 | $6.93 | $6.72 | 1.39M |
| 2026-05-29 | $6.81 | -0.15% | $6.83 | $6.86 | $6.65 | 3.35M |
| 2026-05-28 | $6.82 | -0.15% | $6.81 | $6.85 | $6.74 | 877.10K |
| 2026-05-27 | $6.83 | -1.16% | $6.96 | $6.98 | $6.75 | 1.41M |
| 2026-05-26 | $6.91 | -0.14% | $6.93 | $6.98 | $6.89 | 976.20K |