Dark

AHRT
AH Realty Trust, Inc.
stock NYSE

At Close

Sep 28, 2026 3:59:58 PM EDT

5.90USD-0.169%(-0.01)2,156,977

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.91)0

After-hours

Sep 25, 2026 4:10:30 PM EDT

5.91USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	5.9600	5.9600	5.8000	5.9000	-0.169%	2,156,977	0.000%
2026-09-25	6.0900	6.0900	5.9000	5.9100	-2.314%	1,017,604	-0.169%
2026-09-24	6.0000	6.0800	5.8900	6.0500	+1.681%	873,480	-2.479%
2026-09-23	6.1600	6.1600	5.9400	5.9500	-4.032%	849,631	-0.840%
2026-09-22	6.3800	6.3900	6.1900	6.2000	-1.899%	852,842	-4.839%
2026-09-21	6.2200	6.3300	6.2200	6.3200	+1.608%	1,202,412	-6.646%
2026-09-18	6.2200	6.3000	6.2100	6.2200	-0.321%	1,707,842	-5.145%
2026-09-17	6.3200	6.3400	6.2200	6.2400	-0.319%	1,135,557	-5.449%
2026-09-16	6.4100	6.4200	6.2000	6.2600	-1.572%	755,680	-5.751%
2026-09-15	6.1900	6.3700	6.1900	6.3600	+1.923%	632,504	-7.233%
2026-09-14	6.3000	6.3300	6.1800	6.2400	-1.109%	444,028	-5.449%
2026-09-11	6.3900	6.4100	6.2900	6.3100	-0.158%	557,814	-6.498%
2026-09-10	6.4000	6.4500	6.3200	6.3200	-1.558%	352,897	-6.646%
2026-09-09	6.4700	6.5300	6.3700	6.4200	-1.231%	495,435	-8.100%
2026-09-08	6.6100	6.6300	6.5000	6.5000	-1.664%	822,567	-9.231%
2026-09-04	6.5000	6.6500	6.5000	6.6100	+1.536%	457,641	-10.741%
2026-09-03	6.5300	6.5700	6.4900	6.5100	+0.463%	447,833	-9.370%
2026-09-02	6.4000	6.5100	6.4000	6.4800	+1.092%	557,182	-8.951%
2026-09-01	6.4600	6.4900	6.3900	6.4100	-1.080%	516,302	-7.956%
2026-08-31	6.5100	6.5500	6.4600	6.4800	-1.069%	782,393	-8.951%
2026-08-28	6.6400	6.6700	6.5400	6.5500	-1.207%	541,163	-9.924%
2026-08-27	6.7700	6.7700	6.6100	6.6300	-1.339%	354,297	-11.011%
2026-08-26	6.7600	6.7900	6.7000	6.7200	-0.885%	393,620	-12.202%
2026-08-25	6.7900	6.8600	6.7600	6.7800	+0.593%	476,888	-12.979%
2026-08-24	6.6700	6.7800	6.6600	6.7400	+1.201%	614,816	-12.463%
2026-08-21	6.6000	6.6800	6.5900	6.6600	+0.301%	588,868	-11.411%
2026-08-20	6.6700	6.7300	6.6100	6.6400	-1.190%	401,015	-11.145%
2026-08-19	6.7500	6.7700	6.7200	6.7200	+0.448%	503,998	-12.202%
2026-08-18	6.6700	6.7600	6.6600	6.6900	+0.450%	559,768	-11.809%
2026-08-17	6.7600	6.7600	6.6500	6.6600	-1.915%	599,091	-11.411%
2026-08-14	6.8500	6.8500	6.7700	6.7900	-0.147%	347,319	-13.108%
2026-08-13	6.8000	6.8200	6.7700	6.8000	+1.341%	442,532	-13.235%
2026-08-12	6.7500	6.7800	6.6800	6.7100	-0.740%	498,479	-12.072%
2026-08-11	6.7800	6.8100	6.7400	6.7600	+0.297%	535,232	-12.722%
2026-08-10	6.9000	6.9100	6.7300	6.7400	-2.742%	718,206	-12.463%
2026-08-07	6.9500	7.0300	6.9200	6.9300	+0.435%	514,298	-14.863%
2026-08-06	7.0100	7.0100	6.8600	6.9000	-0.433%	455,479	-14.493%
2026-08-05	7.0700	7.0700	6.9000	6.9300	-2.532%	680,564	-14.863%
2026-08-04	6.9100	7.1600	6.7800	7.1100	+2.597%	1,706,324	-17.018%
2026-08-03	7.0400	7.0800	6.9300	6.9300	-0.431%	764,518	-14.863%
2026-07-31	7.0400	7.0900	6.9400	6.9600	-1.277%	897,355	-15.230%
2026-07-30	7.0600	7.0800	6.9700	7.0500	-0.283%	699,838	-16.312%
2026-07-29	7.1300	7.1800	7.0500	7.0700	-0.702%	705,807	-16.549%
2026-07-28	7.1000	7.1800	7.0900	7.1200	+0.707%	575,076	-17.135%
2026-07-27	7.0400	7.1600	7.0400	7.0700	+0.569%	654,668	-16.549%
2026-07-24	6.9500	7.0700	6.9500	7.0300	+1.443%	551,967	-16.074%
2026-07-23	7.0300	7.0500	6.9300	6.9300	-1.141%	444,194	-14.863%
2026-07-22	7.1100	7.1300	6.9900	7.0100	-1.683%	617,743	-15.835%
2026-07-21	7.0300	7.1300	7.0200	7.1300	+1.422%	558,599	-17.251%
2026-07-20	7.0600	7.1100	6.9700	7.0300	-0.284%	771,653	-16.074%
2026-07-17	7.0400	7.0700	6.9900	7.0500	+0.142%	605,795	-16.312%
2026-07-16	7.0900	7.1500	7.0300	7.0400	-0.283%	551,734	-16.193%
2026-07-15	7.1400	7.1800	7.0500	7.0600	-0.282%	612,553	-16.431%
2026-07-14	7.0700	7.1000	7.0200	7.0800	+0.283%	419,908	-16.667%
2026-07-13	7.1000	7.1400	7.0300	7.0600	-0.141%	631,797	-16.431%
2026-07-10	7.0700	7.1100	7.0400	7.0700	0.000%	716,003	-16.549%
2026-07-09	7.0700	7.1100	7.0300	7.0700	+0.569%	524,486	-16.549%
2026-07-08	7.0700	7.0900	7.0000	7.0300	-1.125%	753,167	-16.074%
2026-07-07	7.0800	7.1600	7.0700	7.1100	+1.138%	796,593	-17.018%
2026-07-06	7.1100	7.1100	7.0100	7.0300	-0.846%	655,198	-16.074%
2026-07-02	7.0400	7.1200	7.0000	7.0900	+1.286%	745,762	-16.784%
2026-07-01	7.0800	7.1000	6.9900	7.0000	-1.269%	859,177	-15.714%
2026-06-30	7.1100	7.1500	7.0500	7.0900	-1.116%	823,104	-16.784%
2026-06-29	7.1400	7.2000	7.0500	7.1700	+1.128%	839,560	-17.713%
2026-06-26	6.9700	7.1300	6.9700	7.0900	+2.014%	1,740,337	-16.784%
2026-06-25	6.8200	6.9500	6.8200	6.9500	+2.056%	983,452	-15.108%
2026-06-24	6.7300	6.8200	6.7300	6.8100	+0.147%	864,261	-13.363%
2026-06-23	6.7300	6.8000	6.7000	6.8000	+0.890%	1,154,518	-13.235%
2026-06-22	6.6700	6.7800	6.6600	6.7400	+1.201%	837,434	-12.463%
2026-06-18	6.6400	6.6900	6.6200	6.6600	+0.756%	1,397,393	-11.411%
2026-06-17	6.7300	6.7600	6.5700	6.6100	-2.074%	982,134	-10.741%
2026-06-16	6.8700	6.8700	6.6800	6.7500	-0.735%	747,100	-12.593%
2026-06-15	6.9000	6.9100	6.7500	6.8000	-1.306%	750,010	-13.235%
2026-06-12	6.8500	6.9100	6.8300	6.8900	+0.731%	557,637	-14.369%
2026-06-11	6.8200	6.9300	6.8100	6.8400	0.000%	687,034	-13.743%
2026-06-10	6.8900	6.9300	6.8400	6.8400	-0.146%	962,530	-13.743%
2026-06-09	6.8900	6.9400	6.8400	6.8500	+1.032%	827,353	-13.869%
2026-06-08	6.7700	6.8200	6.7300	6.7800	+1.194%	556,971	-12.979%
2026-06-05	6.8000	6.8200	6.7000	6.7000	-1.180%	529,036	-11.940%
2026-06-04	6.8300	6.8300	6.7200	6.7800	+1.345%	628,111	-12.979%
2026-06-03	6.6600	6.7200	6.5900	6.6900	-1.036%	1,023,909	-11.809%
2026-06-02	6.8400	6.8600	6.7200	6.7600	-0.588%	687,446	-12.722%
2026-06-01	6.7600	6.9200	6.7200	6.8000	-0.147%	1,388,399	-13.235%
2026-05-29	6.8100	6.8600	6.6400	6.8100	-0.147%	3,352,813	-13.363%
2026-05-28	6.8000	6.8500	6.7400	6.8200	-0.146%	876,997	-13.490%
2026-05-27	6.9800	6.9800	6.7500	6.8300	-1.158%	1,407,855	-13.616%
2026-05-26	6.9700	6.9800	6.8900	6.9100	-0.145%	976,196	-14.616%
2026-05-22	6.8900	6.9700	6.8900	6.9200	+0.875%	1,050,817	-14.740%
2026-05-21	6.7800	6.9500	6.7700	6.8600	+0.882%	1,396,254	-13.994%
2026-05-20	6.5900	6.8100	6.5600	6.8000	+3.030%	947,976	-13.235%
2026-05-19	6.5400	6.7000	6.5400	6.6000	-0.302%	1,255,461	-10.606%
2026-05-18	6.5300	6.6600	6.5300	6.6200	+2.003%	1,026,071	-10.876%
2026-05-15	6.5300	6.5700	6.4100	6.4900	-1.067%	1,015,715	-9.091%
2026-05-14	6.6600	6.6900	6.5000	6.5600	+2.022%	1,074,257	-10.061%
2026-05-13	6.4500	6.4800	6.3600	6.4300	-1.229%	1,048,476	-8.243%
2026-05-12	6.4700	6.6200	6.4200	6.5100	+0.308%	1,093,444	-9.370%
2026-05-11	6.3800	6.5000	6.3300	6.4900	+1.724%	848,541	-9.091%
2026-05-08	6.4200	6.4300	6.3500	6.3800	-0.313%	635,478	-7.524%
2026-05-07	6.4300	6.4900	6.3900	6.4000	-0.929%	606,473	-7.813%
2026-05-06	6.4400	6.4900	6.3800	6.4600	+0.155%	692,828	-8.669%
2026-05-05	6.0500	6.4500	6.0000	6.4500	+8.040%	1,347,823	-8.527%
2026-05-04	6.0300	6.1200	5.9300	5.9700	-1.809%	654,748	-1.173%
2026-05-01	6.1200	6.1700	6.0700	6.0800	-0.164%	626,310	-2.961%
2026-04-30	5.9600	6.1400	5.9600	6.0900	+0.995%	843,119	-3.120%
2026-04-29	6.1500	6.2200	6.0100	6.0300	-2.742%	668,333	-2.156%
2026-04-28	6.1200	6.2250	6.0700	6.2000	+2.142%	748,679	-4.839%
2026-04-27	6.0900	6.1400	6.0500	6.0700	+0.663%	493,226	-2.801%
2026-04-24	5.9800	6.0700	5.9300	6.0300	+0.668%	590,725	-2.156%
2026-04-23	5.9500	6.0100	5.9300	5.9900	-0.498%	509,109	-1.503%
2026-04-22	6.0600	6.0800	5.9900	6.0200	-0.496%	591,621	-1.993%
2026-04-21	6.1300	6.1800	6.0300	6.0500	-1.466%	667,330	-2.479%
2026-04-20	6.0900	6.1500	6.0700	6.1400	+1.488%	841,697	-3.909%
2026-04-17	6.0300	6.1000	6.0200	6.0500	+1.681%	693,038	-2.479%
2026-04-16	5.9500	6.0100	5.9100	5.9500	+1.363%	441,531	-0.840%
2026-04-15	5.7500	5.9100	5.7300	5.8700	+1.557%	539,993	+0.511%
2026-04-14	5.6300	5.7800	5.6100	5.7800	+1.761%	582,847	+2.076%
2026-04-13	5.6300	5.6800	5.5700	5.6800	+0.531%	650,533	+3.873%
2026-04-10	5.7000	5.7500	5.6300	5.6500	-0.528%	759,220	+4.425%
2026-04-09	5.6300	5.7200	5.6300	5.6800	+0.176%	845,738	+3.873%
2026-04-08	5.6700	5.7000	5.5900	5.6700	+2.162%	654,460	+4.056%
2026-04-07	5.6100	5.6400	5.5300	5.5500	-0.716%	693,182	+6.306%
2026-04-06	5.6300	5.7200	5.5900	5.5900	-1.411%	681,641	+5.546%
2026-04-02	5.3800	5.6700	5.3300	5.6700	+5.195%	1,855,178	+4.056%
2026-04-01	5.4700	5.4900	5.3900	5.3900	-2.000%	804,453	+9.462%
2026-03-31	5.3800	5.5000	5.3000	5.5000	+4.563%	1,537,520	+7.273%
2026-03-30	5.1500	5.3200	5.1500	5.2600	+1.938%	1,041,404	+12.167%
2026-03-27	5.2600	5.2800	5.1300	5.1600	-3.008%	1,263,997	+14.341%
2026-03-26	5.3900	5.4800	5.3000	5.3200	-3.273%	1,488,297	+10.902%
2026-03-25	5.6800	5.7000	5.4600	5.5000	-1.961%	2,571,975	+7.273%
2026-03-24	5.5600	5.7800	5.5500	5.6100	-0.178%	1,882,144	+5.169%
2026-03-23	5.7900	5.8300	5.6200	5.6200	-1.576%	2,590,874	+4.982%
2026-03-20	5.9800	6.0900	5.7000	5.7100	-5.307%	16,693,762	+3.327%
2026-03-19	5.8000	6.1100	5.7800	6.0300	+2.377%	2,248,546	-2.156%
2026-03-18	5.6300	5.9400	5.6300	5.8900	+3.515%	1,858,046	+0.170%
2026-03-17	5.6800	5.7300	5.6400	5.6900	+1.066%	1,112,633	+3.691%
2026-03-16	5.5900	5.7000	5.5700	5.6300	+2.550%	1,444,767	+4.796%
2026-03-13	5.8400	5.8400	5.4800	5.4900	-4.021%	1,915,465	+7.468%
2026-03-12	5.6600	5.7900	5.6000	5.7200	-0.348%	1,400,460	+3.147%
2026-03-11	5.9100	5.9100	5.6600	5.7400	-1.880%	1,892,918	+2.787%
2026-03-10	5.9200	5.9300	5.8200	5.8500	-1.515%	1,553,779	+0.855%
2026-03-09	5.9800	6.0100	5.7200	5.9400	-4.502%	2,741,466	-0.673%
2026-03-06	6.2500	6.3600	6.1900	6.2200	-2.964%	825,131	-5.145%
2026-03-05	6.3300	6.4300	6.3300	6.4100	+0.786%	939,522	-7.956%
2026-03-04	6.1800	6.4200	6.1800	6.3600	-41.651%	1,059,186	-7.233%
2024-05-17	10.9000	10.9000	10.9000	10.9000	0.000%	2,545	-45.872%
2024-04-22	10.9000	10.9000	10.9000	10.9000	-9.544%	1,524	-45.872%
2024-02-29	12.0500	12.0500	12.0500	12.0500	-33.056%	150	-51.037%
2023-09-11	18.0000	18.0000	18.0000	18.0000	0.000%	1,500	-67.222%

.dark-mode .ljZj19{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ljZj19{ color: #333333; background-color: white; border: 2px solid #333333; }AHRTAH Realty Trust, Inc.stock NYSE

AHRT
AH Realty Trust, Inc.
stock NYSE