AH Realty Trust (AHRT)
NYSE:AHRT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 27, 2026
5.31
5.31
5.13
5.15
5.15
-3.38%
1,264,005
0.85
Mar 26, 2026
5.37
5.48
5.30
5.33
5.33
-0.37%
1,488,299
1.00
Mar 25, 2026
5.68
5.72
5.46
5.49
5.35
-2.12%
2,595,703
1.79
Mar 24, 2026
5.60
5.78
5.53
5.61
5.47
0.00%
1,900,390
1.34
Mar 23, 2026
5.79
5.83
5.45
5.61
5.47
-1.76%
2,592,383
1.87
Mar 20, 2026
6.00
6.09
5.70
5.71
5.56
-5.15%
16,693,811
14.74
Mar 19, 2026
5.80
6.11
5.76
6.02
5.87
+2.21%
2,260,311
2.03
Mar 18, 2026
5.61
5.95
5.59
5.89
5.74
+3.52%
1,858,246
1.67
Mar 17, 2026
5.70
5.74
5.63
5.69
5.54
+1.06%
1,112,692
1.01
Mar 16, 2026
5.65
5.71
5.58
5.63
5.49
+2.93%
1,445,672
1.32
Mar 13, 2026
5.81
5.85
5.47
5.47
5.33
-4.03%
1,916,095
1.78
Mar 12, 2026
5.64
5.80
5.60
5.70
5.55
-0.36%
1,401,494
1.32
Mar 11, 2026
5.88
5.96
5.65
5.72
5.57
-2.21%
1,893,241
1.81
Mar 10, 2026
5.91
5.93
5.81
5.85
5.70
-1.52%
1,553,779
1.50
Mar 09, 2026
6.01
6.05
5.72
5.94
5.79
-4.50%
2,741,466
2.72
Mar 06, 2026
6.26
6.36
6.18
6.22
6.06
-2.96%
825,254
0.81
Mar 05, 2026
6.46
6.46
6.32
6.41
6.25
+0.79%
943,522
0.92
Mar 04, 2026
6.30
6.43
6.16
6.36
6.20
+2.41%
1,059,335
1.04
Mar 03, 2026
6.22
6.32
6.04
6.21
6.05
-1.11%
1,160,891
1.14
Mar 02, 2026
6.12
6.35
6.12
6.28
6.12
+0.48%
746,938
0.73
Feb 27, 2026
6.16
6.26
6.05
6.25
6.09
+0.48%
1,783,778
1.75
Feb 26, 2026
5.98
6.22
5.94
6.22
6.06
+4.54%
1,799,879
1.77
Feb 25, 2026
5.98
6.03
5.85
5.95
5.80
+0.17%
2,076,763
2.09
Feb 24, 2026
5.91
5.98
5.84
5.94
5.79
-0.34%
2,636,098
2.76
Feb 23, 2026
6.12
6.18
5.92
5.96
5.81
-2.45%
2,238,747
2.39
Feb 20, 2026
6.16
6.22
6.03
6.11
5.95
-0.65%
3,408,127
3.76
Feb 19, 2026
6.18
6.29
6.08
6.15
5.99
-0.15%
2,340,692
2.63
Feb 18, 2026
6.33
6.43
6.13
6.16
6.00
-2.85%
3,118,764
3.65
Feb 17, 2026
6.76
7.00
6.20
6.34
6.18
-7.98%
4,658,928
5.85
Feb 16, 2026
6.89
6.95
6.81
6.89
6.71
0.00%
0
0.00
Feb 13, 2026
6.89
6.95
6.81
6.89
6.71
+0.89%
454,426
0.56
Feb 12, 2026
7.04
7.05
6.72
6.83
6.66
-1.87%
785,325
0.97
Feb 11, 2026
7.24
7.25
6.96
6.96
6.78
-3.34%
741,376
0.91
Feb 10, 2026
7.26
7.33
7.20
7.20
7.02
-0.69%
631,661
0.77
Feb 09, 2026
7.15
7.26
7.07
7.25
7.07
+0.99%
506,431
0.62
Feb 06, 2026
7.08
7.24
7.08
7.18
7.00
+1.70%
810,792
0.98
Feb 05, 2026
7.03
7.12
6.96
7.06
6.88
+0.42%
685,273
0.83
Feb 04, 2026
6.94
7.04
6.91
7.03
6.85
+2.62%
678,623
0.82
Feb 03, 2026
6.82
6.97
6.80
6.85
6.68
-0.86%
858,499
1.03
Feb 02, 2026
6.97
6.97
6.85
6.91
6.73
-0.87%
893,228
1.08
Jan 30, 2026
6.98
6.99
6.84
6.97
6.79
+0.88%
980,370
1.18
Jan 29, 2026
6.84
6.96
6.80
6.91
6.73
+1.61%
999,250
1.19
Jan 28, 2026
6.90
6.92
6.80
6.80
6.63
-0.73%
896,654
1.08
Jan 27, 2026
6.84
6.94
6.81
6.85
6.68
-0.28%
1,120,824
1.36
Jan 26, 2026
6.91
6.92
6.75
6.87
6.69
-0.30%
1,009,407
1.21
Jan 23, 2026
6.90
6.96
6.85
6.89
6.71
-0.86%
445,103
0.53
Jan 22, 2026
6.98
7.10
6.94
6.95
6.77
-0.72%
456,610
0.54
Jan 21, 2026
6.93
7.00
6.88
7.00
6.82
+2.19%
576,962
0.69
Jan 20, 2026
6.91
6.93
6.71
6.85
6.68
-2.97%
734,930
0.88
Jan 19, 2026
7.01
7.07
7.00
7.06
6.88
0.00%
0
0.00
Rows: