AH Realty Trust, Inc. AHRT
NYSE · Amerika Birleşik Devletleri · Finans
$6,09-0,01 (-%0,25)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,11 | +%0,08 | $6,08 | $6,18 | $5,97 | 932,50K |
| 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 |