NYSE : AHRT
AH REALTY TRUST INC — Price history
Real Estate · REIT - Healthcare Facilities · United States
Last price 6.11 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 607.53M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AH REALTY TRUST INC (AHRT) closed at 6.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.15 | 6.16 | 6.05 | 6.08 | 886,223 | -0.49% |
| 2026-10-29 | 6.1 | 6.14 | 6.04 | 6.11 | 545,782 | +1.16% |
| 2026-10-28 | 6.06 | 6.1 | 5.99 | 6.04 | 730,064 | -0.82% |
| 2026-10-27 | 6.1 | 6.16 | 6.07 | 6.09 | 723,678 | +0.00% |
| 2026-10-26 | 6.13 | 6.17 | 6.07 | 6.09 | 667,385 | -0.16% |
| 2026-10-23 | 6.13 | 6.16 | 6.085 | 6.1 | 482,210 | -0.65% |
| 2026-10-22 | 5.97 | 6.15 | 5.97 | 6.14 | 705,532 | +3.54% |
| 2026-10-21 | 6.01 | 6.01 | 5.9 | 5.93 | 594,097 | -0.17% |
| 2026-10-20 | 5.85 | 6.025 | 5.85 | 5.94 | 466,241 | +1.37% |
| 2026-10-19 | 5.99 | 5.999 | 5.85 | 5.86 | 827,926 | -1.84% |
| 2026-10-16 | 5.97 | 6.06 | 5.95 | 5.97 | 858,237 | +0.00% |
| 2026-10-15 | 5.92 | 6.028 | 5.87 | 5.97 | 883,415 | +2.40% |
| 2026-10-14 | 6 | 6.039 | 5.82 | 5.83 | 940,291 | -3.64% |
| 2026-10-13 | 6.14 | 6.16 | 6.025 | 6.05 | 504,239 | -0.66% |
| 2026-10-12 | 6.06 | 6.145 | 5.96 | 6.09 | 600,019 | +0.83% |
| 2026-10-09 | 6.1 | 6.126 | 6.04 | 6.04 | 479,240 | -0.17% |
| 2026-10-08 | 5.96 | 6.085 | 5.942 | 6.05 | 932,083 | +0.50% |
| 2026-10-07 | 6.04 | 6.1 | 5.99 | 6.02 | 642,154 | -0.33% |
| 2026-10-06 | 6.01 | 6.055 | 5.975 | 6.04 | 666,221 | +1.34% |
| 2026-10-05 | 6.02 | 6.04 | 5.915 | 5.96 | 806,186 | -1.16% |
| 2026-10-02 | 6.2 | 6.225 | 6 | 6.03 | 1,077,819 | -1.63% |
| 2026-10-01 | 6.08 | 6.205 | 5.97 | 6.13 | 2,110,510 | +0.49% |
| 2026-09-30 | 5.96 | 6.155 | 5.88 | 6.1 | 7,352,224 | +3.74% |
| 2026-09-29 | 5.92 | 6.03 | 5.865 | 6.02 | 1,308,749 | +2.03% |
| 2026-09-28 | 5.88 | 5.92 | 5.795 | 5.9 | 2,156,980 | -0.17% |
| 2026-09-25 | 6.08 | 6.09 | 5.9 | 5.91 | 1,022,740 | -2.48% |
| 2026-09-24 | 5.95 | 6.08 | 5.89 | 6.06 | 873,484 | +1.85% |
| 2026-09-23 | 6.16 | 6.16 | 5.94 | 5.95 | 849,558 | -3.88% |
| 2026-09-22 | 6.36 | 6.385 | 6.19 | 6.19 | 852,877 | -2.06% |
| 2026-09-21 | 6.25 | 6.33 | 6.23 | 6.32 | 1,202,415 | +1.61% |
| 2026-09-18 | 6.23 | 6.315 | 6.19 | 6.22 | 1,707,844 | -0.16% |
| 2026-09-17 | 6.32 | 6.34 | 6.21 | 6.23 | 1,137,013 | -0.48% |
| 2026-09-16 | 6.35 | 6.425 | 6.2 | 6.26 | 933,118 | -1.57% |
| 2026-09-15 | 6.2 | 6.37 | 6.18 | 6.36 | 641,107 | +1.92% |
| 2026-09-14 | 6.29 | 6.33 | 6.18 | 6.24 | 448,691 | -1.27% |
| 2026-09-11 | 6.38 | 6.41 | 6.29 | 6.32 | 570,348 | -0.16% |
| 2026-09-10 | 6.41 | 6.455 | 6.315 | 6.33 | 384,442 | -1.40% |
| 2026-09-09 | 6.52 | 6.535 | 6.37 | 6.42 | 502,511 | -1.23% |
| 2026-09-08 | 6.6 | 6.63 | 6.5 | 6.5 | 840,181 | -1.66% |
| 2026-09-04 | 6.5 | 6.65 | 6.44 | 6.61 | 467,343 | +1.69% |
| 2026-09-03 | 6.53 | 6.575 | 6.481 | 6.5 | 466,144 | +0.46% |
| 2026-09-02 | 6.45 | 6.51 | 6.39 | 6.47 | 561,589 | +0.94% |
| 2026-09-01 | 6.47 | 6.49 | 6.395 | 6.41 | 718,904 | -1.08% |
| 2026-08-31 | 6.51 | 6.545 | 6.46 | 6.48 | 782,600 | -0.92% |
| 2026-08-28 | 6.63 | 6.67 | 6.54 | 6.54 | 541,334 | -1.36% |
| 2026-08-27 | 6.68 | 6.74 | 6.615 | 6.63 | 354,299 | -1.19% |
| 2026-08-26 | 6.77 | 6.79 | 6.7 | 6.71 | 393,657 | -1.18% |
| 2026-08-25 | 6.78 | 6.86 | 6.755 | 6.79 | 476,937 | +0.89% |
| 2026-08-24 | 6.67 | 6.78 | 6.66 | 6.73 | 614,817 | +0.90% |
| 2026-08-21 | 6.63 | 6.72 | 6.58 | 6.67 | 588,918 | +0.60% |
| 2026-08-20 | 6.69 | 6.73 | 6.609 | 6.63 | 401,411 | -1.34% |
| 2026-08-19 | 6.74 | 6.77 | 6.715 | 6.72 | 503,999 | +0.45% |
| 2026-08-18 | 6.7 | 6.76 | 6.65 | 6.69 | 559,769 | +0.45% |
| 2026-08-17 | 6.75 | 6.77 | 6.66 | 6.66 | 599,093 | -1.91% |
| 2026-08-14 | 6.8 | 6.86 | 6.77 | 6.79 | 347,441 | +0.00% |
| 2026-08-13 | 6.81 | 6.82 | 6.72 | 6.79 | 637,320 | +1.04% |
| 2026-08-12 | 6.79 | 6.8 | 6.68 | 6.72 | 498,541 | +0.00% |
| 2026-08-11 | 6.77 | 6.815 | 6.71 | 6.72 | 716,786 | -0.30% |
| 2026-08-10 | 6.88 | 6.91 | 6.73 | 6.74 | 718,210 | -2.74% |
| 2026-08-07 | 6.96 | 7.025 | 6.92 | 6.93 | 613,231 | +0.43% |
| 2026-08-06 | 6.96 | 7.005 | 6.855 | 6.9 | 455,481 | -0.58% |
| 2026-08-05 | 7.07 | 7.09 | 6.9 | 6.94 | 692,116 | -2.25% |
| 2026-08-04 | 6.95 | 7.165 | 6.76 | 7.1 | 1,706,325 | +2.31% |
| 2026-08-03 | 7.04 | 7.085 | 6.93 | 6.94 | 765,721 | -0.29% |
| 2026-07-31 | 7.06 | 7.095 | 6.94 | 6.96 | 897,481 | -1.42% |
| 2026-07-30 | 7.1 | 7.1 | 6.965 | 7.06 | 699,840 | +0.00% |
| 2026-07-29 | 7.16 | 7.185 | 7.05 | 7.06 | 705,807 | -0.70% |
| 2026-07-28 | 7.1 | 7.18 | 7.075 | 7.11 | 575,142 | +0.71% |
| 2026-07-27 | 7.03 | 7.16 | 7.03 | 7.06 | 654,668 | +0.43% |
| 2026-07-24 | 6.95 | 7.065 | 6.94 | 7.03 | 551,968 | +1.44% |
| 2026-07-23 | 7 | 7.05 | 6.925 | 6.93 | 444,305 | -1.00% |
| 2026-07-22 | 7.12 | 7.13 | 6.99 | 7 | 617,744 | -1.82% |
| 2026-07-21 | 7.02 | 7.13 | 7.02 | 7.13 | 558,600 | +1.57% |
| 2026-07-20 | 7.09 | 7.105 | 6.97 | 7.02 | 771,654 | -0.43% |
| 2026-07-17 | 7.01 | 7.07 | 6.985 | 7.05 | 605,977 | +0.28% |
| 2026-07-16 | 7.09 | 7.15 | 7.03 | 7.03 | 551,750 | -0.42% |
| 2026-07-15 | 7.15 | 7.19 | 7.05 | 7.06 | 612,553 | -0.28% |
| 2026-07-14 | 7.08 | 7.1 | 7.02 | 7.08 | 419,924 | +0.28% |
| 2026-07-13 | 7.1 | 7.135 | 7.02 | 7.06 | 631,944 | -0.14% |
| 2026-07-10 | 7.08 | 7.11 | 7.04 | 7.07 | 716,003 | -0.14% |
| 2026-07-09 | 7.07 | 7.105 | 7.035 | 7.08 | 524,486 | +0.57% |
| 2026-07-08 | 7.1 | 7.11 | 7 | 7.04 | 844,968 | -0.85% |
| 2026-07-07 | 7.09 | 7.155 | 7.07 | 7.1 | 796,593 | +0.85% |
| 2026-07-06 | 7.11 | 7.118 | 7.01 | 7.04 | 655,198 | -0.98% |
| 2026-07-02 | 7.05 | 7.12 | 7 | 7.11 | 745,762 | +1.72% |
| 2026-07-01 | 7.05 | 7.1 | 6.985 | 6.99 | 860,273 | -1.27% |
| 2026-06-30 | 7.15 | 7.155 | 7.04 | 7.08 | 823,237 | -1.39% |
| 2026-06-29 | 7.16 | 7.2 | 7.05 | 7.18 | 839,765 | +0.84% |
| 2026-06-26 | 6.98 | 7.125 | 6.961 | 7.12 | 1,740,337 | +2.59% |
| 2026-06-25 | 6.75 | 6.95 | 6.75 | 6.94 | 983,570 | +2.06% |
| 2026-06-24 | 6.63 | 6.815 | 6.63 | 6.8 | 864,336 | +1.95% |
| 2026-06-23 | 6.72 | 6.81 | 6.705 | 6.81 | 1,154,518 | +0.89% |
| 2026-06-22 | 6.67 | 6.79 | 6.66 | 6.75 | 837,629 | +1.20% |
| 2026-06-18 | 6.67 | 6.69 | 6.615 | 6.67 | 1,397,430 | +1.06% |
| 2026-06-17 | 6.72 | 6.755 | 6.56 | 6.6 | 982,399 | -2.08% |
| 2026-06-16 | 6.82 | 6.88 | 6.68 | 6.74 | 747,139 | -0.74% |
| 2026-06-15 | 6.89 | 6.92 | 6.75 | 6.79 | 755,373 | -1.31% |
| 2026-06-12 | 6.87 | 6.91 | 6.81 | 6.88 | 570,856 | +0.44% |
| 2026-06-11 | 6.86 | 6.925 | 6.815 | 6.85 | 712,960 | +0.00% |
| 2026-06-10 | 6.91 | 6.935 | 6.84 | 6.85 | 962,916 | +0.00% |
| 2026-06-09 | 6.83 | 6.94 | 6.83 | 6.85 | 827,357 | +1.18% |
| 2026-06-08 | 6.74 | 6.83 | 6.73 | 6.77 | 556,971 | +0.74% |
| 2026-06-05 | 6.77 | 6.83 | 6.7 | 6.72 | 529,048 | -0.88% |
| 2026-06-04 | 6.78 | 6.83 | 6.725 | 6.78 | 628,477 | +1.35% |
| 2026-06-03 | 6.7 | 6.72 | 6.585 | 6.69 | 1,024,086 | -1.04% |
| 2026-06-02 | 6.84 | 6.86 | 6.72 | 6.76 | 687,446 | -0.59% |
| 2026-06-01 | 6.75 | 6.925 | 6.72 | 6.8 | 1,388,410 | -0.15% |
| 2026-05-29 | 6.83 | 6.855 | 6.645 | 6.81 | 3,353,195 | -0.15% |
| 2026-05-28 | 6.81 | 6.85 | 6.74 | 6.82 | 877,082 | -0.15% |
| 2026-05-27 | 6.96 | 6.98 | 6.75 | 6.83 | 1,407,873 | -1.16% |
| 2026-05-26 | 6.93 | 6.98 | 6.89 | 6.91 | 976,246 | -0.14% |
| 2026-05-22 | 6.9 | 6.97 | 6.88 | 6.92 | 1,051,333 | +0.87% |
| 2026-05-21 | 6.75 | 6.945 | 6.7 | 6.86 | 1,396,296 | +0.88% |
| 2026-05-20 | 6.61 | 6.81 | 6.55 | 6.8 | 948,204 | +3.03% |
| 2026-05-19 | 6.57 | 6.695 | 6.52 | 6.6 | 1,255,464 | -0.30% |
| 2026-05-18 | 6.53 | 6.66 | 6.525 | 6.62 | 1,026,178 | +2.00% |
| 2026-05-15 | 6.47 | 6.575 | 6.41 | 6.49 | 1,018,247 | -0.92% |
| 2026-05-14 | 6.63 | 6.69 | 6.49 | 6.55 | 1,074,289 | +1.87% |
| 2026-05-13 | 6.45 | 6.48 | 6.355 | 6.43 | 1,048,476 | -1.08% |
| 2026-05-12 | 6.5 | 6.628 | 6.425 | 6.5 | 1,093,444 | +0.31% |