Dark

AHRT
AH Realty Trust, Inc.
stock NYSE

Market Open

Jul 29, 2026 3:08:15 PM EDT

7.09USD-0.492%(-0.03)423,207

7.08Bid 7.09Ask 0.01Spread

Pre-market

Jul 29, 2026 8:47:30 AM EDT

7.16USD+0.562%(+0.04)351

After-hours

Jul 28, 2026 4:10:30 PM EDT

7.11USD-0.140%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	7.1300	7.1800	7.0700	7.0900	-0.421%	423,207	0.000%
2026-07-28	7.1000	7.1800	7.0900	7.1200	+0.707%	575,076	-0.421%
2026-07-27	7.0400	7.1600	7.0400	7.0700	+0.569%	654,668	+0.283%
2026-07-24	6.9500	7.0700	6.9500	7.0300	+1.443%	551,967	+0.853%
2026-07-23	7.0300	7.0500	6.9300	6.9300	-1.141%	444,194	+2.309%
2026-07-22	7.1100	7.1300	6.9900	7.0100	-1.683%	617,743	+1.141%
2026-07-21	7.0300	7.1300	7.0200	7.1300	+1.422%	558,599	-0.561%
2026-07-20	7.0600	7.1100	6.9700	7.0300	-0.284%	771,653	+0.853%
2026-07-17	7.0400	7.0700	6.9900	7.0500	+0.142%	605,795	+0.567%
2026-07-16	7.0900	7.1500	7.0300	7.0400	-0.283%	551,734	+0.710%
2026-07-15	7.1400	7.1800	7.0500	7.0600	-0.282%	612,553	+0.425%
2026-07-14	7.0700	7.1000	7.0200	7.0800	+0.283%	419,908	+0.141%
2026-07-13	7.1000	7.1400	7.0300	7.0600	-0.141%	631,797	+0.425%
2026-07-10	7.0700	7.1100	7.0400	7.0700	0.000%	716,003	+0.283%
2026-07-09	7.0700	7.1100	7.0300	7.0700	+0.569%	524,486	+0.283%
2026-07-08	7.0700	7.0900	7.0000	7.0300	-1.125%	753,167	+0.853%
2026-07-07	7.0800	7.1600	7.0700	7.1100	+1.138%	796,593	-0.281%
2026-07-06	7.1100	7.1100	7.0100	7.0300	-0.846%	655,198	+0.853%
2026-07-02	7.0400	7.1200	7.0000	7.0900	+1.286%	745,762	0.000%
2026-07-01	7.0800	7.1000	6.9900	7.0000	-1.269%	859,177	+1.286%
2026-06-30	7.1100	7.1500	7.0500	7.0900	-1.116%	823,104	0.000%
2026-06-29	7.1400	7.2000	7.0500	7.1700	+1.128%	839,560	-1.116%
2026-06-26	6.9700	7.1300	6.9700	7.0900	+2.014%	1,740,337	0.000%
2026-06-25	6.8200	6.9500	6.8200	6.9500	+2.056%	983,452	+2.014%
2026-06-24	6.7300	6.8200	6.7300	6.8100	+0.147%	864,261	+4.112%
2026-06-23	6.7300	6.8000	6.7000	6.8000	+0.890%	1,154,518	+4.265%
2026-06-22	6.6700	6.7800	6.6600	6.7400	+1.201%	837,434	+5.193%
2026-06-18	6.6400	6.6900	6.6200	6.6600	+0.756%	1,397,393	+6.456%
2026-06-17	6.7300	6.7600	6.5700	6.6100	-2.074%	982,134	+7.262%
2026-06-16	6.8700	6.8700	6.6800	6.7500	-0.735%	747,100	+5.037%
2026-06-15	6.9000	6.9100	6.7500	6.8000	-1.306%	750,010	+4.265%
2026-06-12	6.8500	6.9100	6.8300	6.8900	+0.731%	557,637	+2.903%
2026-06-11	6.8200	6.9300	6.8100	6.8400	0.000%	687,034	+3.655%
2026-06-10	6.8900	6.9300	6.8400	6.8400	-0.146%	962,530	+3.655%
2026-06-09	6.8900	6.9400	6.8400	6.8500	+1.032%	827,353	+3.504%
2026-06-08	6.7700	6.8200	6.7300	6.7800	+1.194%	556,971	+4.572%
2026-06-05	6.8000	6.8200	6.7000	6.7000	-1.180%	529,036	+5.821%
2026-06-04	6.8300	6.8300	6.7200	6.7800	+1.345%	628,111	+4.572%
2026-06-03	6.6600	6.7200	6.5900	6.6900	-1.036%	1,023,909	+5.979%
2026-06-02	6.8400	6.8600	6.7200	6.7600	-0.588%	687,446	+4.882%
2026-06-01	6.7600	6.9200	6.7200	6.8000	-0.147%	1,388,399	+4.265%
2026-05-29	6.8100	6.8600	6.6400	6.8100	-0.147%	3,352,813	+4.112%
2026-05-28	6.8000	6.8500	6.7400	6.8200	-0.146%	876,997	+3.959%
2026-05-27	6.9800	6.9800	6.7500	6.8300	-1.158%	1,407,855	+3.807%
2026-05-26	6.9700	6.9800	6.8900	6.9100	-0.145%	976,196	+2.605%
2026-05-22	6.8900	6.9700	6.8900	6.9200	+0.875%	1,050,817	+2.457%
2026-05-21	6.7800	6.9500	6.7700	6.8600	+0.882%	1,396,254	+3.353%
2026-05-20	6.5900	6.8100	6.5600	6.8000	+3.030%	947,976	+4.265%
2026-05-19	6.5400	6.7000	6.5400	6.6000	-0.302%	1,255,461	+7.424%
2026-05-18	6.5300	6.6600	6.5300	6.6200	+2.003%	1,026,071	+7.100%
2026-05-15	6.5300	6.5700	6.4100	6.4900	-1.067%	1,015,715	+9.245%
2026-05-14	6.6600	6.6900	6.5000	6.5600	+2.022%	1,074,257	+8.079%
2026-05-13	6.4500	6.4800	6.3600	6.4300	-1.229%	1,048,476	+10.264%
2026-05-12	6.4700	6.6200	6.4200	6.5100	+0.308%	1,093,444	+8.909%
2026-05-11	6.3800	6.5000	6.3300	6.4900	+1.724%	848,541	+9.245%
2026-05-08	6.4200	6.4300	6.3500	6.3800	-0.313%	635,478	+11.129%
2026-05-07	6.4300	6.4900	6.3900	6.4000	-0.929%	606,473	+10.781%
2026-05-06	6.4400	6.4900	6.3800	6.4600	+0.155%	692,828	+9.752%
2026-05-05	6.0500	6.4500	6.0000	6.4500	+8.040%	1,347,823	+9.922%
2026-05-04	6.0300	6.1200	5.9300	5.9700	-1.809%	654,748	+18.760%
2026-05-01	6.1200	6.1700	6.0700	6.0800	-0.164%	626,310	+16.612%
2026-04-30	5.9600	6.1400	5.9600	6.0900	+0.995%	843,119	+16.420%
2026-04-29	6.1500	6.2200	6.0100	6.0300	-2.742%	668,333	+17.579%
2026-04-28	6.1200	6.2250	6.0700	6.2000	+2.142%	748,679	+14.355%
2026-04-27	6.0900	6.1400	6.0500	6.0700	+0.663%	493,226	+16.804%
2026-04-24	5.9800	6.0700	5.9300	6.0300	+0.668%	590,725	+17.579%
2026-04-23	5.9500	6.0100	5.9300	5.9900	-0.498%	509,109	+18.364%
2026-04-22	6.0600	6.0800	5.9900	6.0200	-0.496%	591,621	+17.774%
2026-04-21	6.1300	6.1800	6.0300	6.0500	-1.466%	667,330	+17.190%
2026-04-20	6.0900	6.1500	6.0700	6.1400	+1.488%	841,697	+15.472%
2026-04-17	6.0300	6.1000	6.0200	6.0500	+1.681%	693,038	+17.190%
2026-04-16	5.9500	6.0100	5.9100	5.9500	+1.363%	441,531	+19.160%
2026-04-15	5.7500	5.9100	5.7300	5.8700	+1.557%	539,993	+20.784%
2026-04-14	5.6300	5.7800	5.6100	5.7800	+1.761%	582,847	+22.664%
2026-04-13	5.6300	5.6800	5.5700	5.6800	+0.531%	650,533	+24.824%
2026-04-10	5.7000	5.7500	5.6300	5.6500	-0.528%	759,220	+25.487%
2026-04-09	5.6300	5.7200	5.6300	5.6800	+0.176%	845,738	+24.824%
2026-04-08	5.6700	5.7000	5.5900	5.6700	+2.162%	654,460	+25.044%
2026-04-07	5.6100	5.6400	5.5300	5.5500	-0.716%	693,182	+27.748%
2026-04-06	5.6300	5.7200	5.5900	5.5900	-1.411%	681,641	+26.834%
2026-04-02	5.3800	5.6700	5.3300	5.6700	+5.195%	1,855,178	+25.044%
2026-04-01	5.4700	5.4900	5.3900	5.3900	-2.000%	804,453	+31.540%
2026-03-31	5.3800	5.5000	5.3000	5.5000	+4.563%	1,537,520	+28.909%
2026-03-30	5.1500	5.3200	5.1500	5.2600	+1.938%	1,041,404	+34.791%
2026-03-27	5.2600	5.2800	5.1300	5.1600	-3.008%	1,263,997	+37.403%
2026-03-26	5.3900	5.4800	5.3000	5.3200	-3.273%	1,488,297	+33.271%
2026-03-25	5.6800	5.7000	5.4600	5.5000	-1.961%	2,571,975	+28.909%
2026-03-24	5.5600	5.7800	5.5500	5.6100	-0.178%	1,882,144	+26.381%
2026-03-23	5.7900	5.8300	5.6200	5.6200	-1.576%	2,590,874	+26.157%
2026-03-20	5.9800	6.0900	5.7000	5.7100	-5.307%	16,693,762	+24.168%
2026-03-19	5.8000	6.1100	5.7800	6.0300	+2.377%	2,248,546	+17.579%
2026-03-18	5.6300	5.9400	5.6300	5.8900	+3.515%	1,858,046	+20.374%
2026-03-17	5.6800	5.7300	5.6400	5.6900	+1.066%	1,112,633	+24.605%
2026-03-16	5.5900	5.7000	5.5700	5.6300	+2.550%	1,444,767	+25.933%
2026-03-13	5.8400	5.8400	5.4800	5.4900	-4.021%	1,915,465	+29.144%
2026-03-12	5.6600	5.7900	5.6000	5.7200	-0.348%	1,400,460	+23.951%
2026-03-11	5.9100	5.9100	5.6600	5.7400	-1.880%	1,892,918	+23.519%
2026-03-10	5.9200	5.9300	5.8200	5.8500	-1.515%	1,553,779	+21.197%
2026-03-09	5.9800	6.0100	5.7200	5.9400	-4.502%	2,741,466	+19.360%
2026-03-06	6.2500	6.3600	6.1900	6.2200	-2.964%	825,131	+13.987%
2026-03-05	6.3300	6.4300	6.3300	6.4100	+0.786%	939,522	+10.608%
2026-03-04	6.1800	6.4200	6.1800	6.3600	-41.651%	1,059,186	+11.478%
2024-05-17	10.9000	10.9000	10.9000	10.9000	0.000%	2,545	-34.954%
2024-04-22	10.9000	10.9000	10.9000	10.9000	-9.544%	1,524	-34.954%
2024-02-29	12.0500	12.0500	12.0500	12.0500	-33.056%	150	-41.162%
2023-09-11	18.0000	18.0000	18.0000	18.0000	0.000%	1,500	-60.611%

.dark-mode .yMlRnk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yMlRnk{ color: #333333; background-color: white; border: 2px solid #333333; }AHRTAH Realty Trust, Inc.stock NYSE

AHRT
AH Realty Trust, Inc.
stock NYSE