5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+0.16%
3 MONTH PERFORMANCE
-13.46%
6 MONTH PERFORMANCE
+0.33%
YEAR-TO-DATE PERFORMANCE
-7.70%
1 YEAR PERFORMANCE
-5.27%
AH Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $6.15 | $6.11 (-0.73%) | $6.15 | $6.05 | 458.91 K | $523.32 M |
| 10/29/2026 | $6.10 | $6.11 (0.16%) | $6.14 | $6.04 | 545.78 K | $527.20 M |
| 10/28/2026 | $6.06 | $6.04 (-0.33%) | $6.10 | $5.99 | 730.10 K | $521.16 M |
| 10/27/2026 | $6.10 | $6.09 (-0.16%) | $6.16 | $6.07 | 723.68 K | $525.48 M |
| 10/26/2026 | $6.13 | $6.09 (-0.65%) | $6.17 | $6.07 | 667.40 K | $525.48 M |
| 10/23/2026 | $6.13 | $6.10 (-0.49%) | $6.16 | $6.09 | 482.21 K | $526.34 M |
| 10/22/2026 | $5.97 | $6.14 (2.85%) | $6.15 | $5.97 | 705.53 K | $529.79 M |
| 10/21/2026 | $6.01 | $5.93 (-1.33%) | $6.01 | $5.90 | 594.10 K | $511.67 M |
| 10/20/2026 | $5.85 | $5.94 (1.54%) | $6.03 | $5.85 | 466.24 K | $512.53 M |
| 10/19/2026 | $5.99 | $5.86 (-2.17%) | $6.00 | $5.85 | 827.93 K | $505.63 M |
| 10/16/2026 | $5.97 | $5.97 (0%) | $6.06 | $5.95 | 858.27 K | $515.12 M |
| 10/15/2026 | $5.92 | $5.97 (0.84%) | $6.03 | $5.87 | 977.10 K | $515.12 M |
| 10/14/2026 | $6.00 | $5.83 (-2.83%) | $6.04 | $5.82 | 941.90 K | $503.04 M |
| 10/13/2026 | $6.14 | $6.05 (-1.47%) | $6.16 | $6.03 | 506.50 K | $522.02 M |
| 10/12/2026 | $6.06 | $6.09 (0.5%) | $6.15 | $5.96 | 622.10 K | $525.48 M |
| 10/09/2026 | $6.10 | $6.04 (-0.98%) | $6.13 | $6.04 | 496.60 K | $521.16 M |
| 10/08/2026 | $5.96 | $6.05 (1.51%) | $6.09 | $5.94 | 932.14 K | $522.02 M |
| 10/07/2026 | $6.04 | $6.02 (-0.33%) | $6.10 | $5.99 | 657.70 K | $519.44 M |
| 10/06/2026 | $6.01 | $6.04 (0.5%) | $6.06 | $5.98 | 696.70 K | $521.16 M |
| 10/05/2026 | $6.02 | $5.96 (-1%) | $6.04 | $5.92 | 806.40 K | $514.26 M |
| 10/02/2026 | $6.20 | $6.03 (-2.74%) | $6.23 | $6.00 | 1.10 M | $520.30 M |
| 10/01/2026 | $6.08 | $6.13 (0.82%) | $6.21 | $5.97 | 2.15 M | $528.93 M |
| 09/30/2026 | $5.96 | $6.10 (2.35%) | $6.16 | $5.88 | 7.52 M | $526.34 M |
| 09/29/2026 | $5.92 | $6.02 (1.69%) | $6.03 | $5.87 | 1.31 M | $519.44 M |
| 09/28/2026 | $5.88 | $5.90 (0.34%) | $5.92 | $5.80 | 2.16 M | $509.08 M |
| 09/25/2026 | $6.08 | $5.91 (-2.8%) | $6.09 | $5.90 | 1.02 M | $509.94 M |
| 09/24/2026 | $5.95 | $6.06 (1.85%) | $6.08 | $5.89 | 873.50 K | $522.89 M |
| 09/23/2026 | $6.16 | $5.95 (-3.41%) | $6.16 | $5.94 | 849.60 K | $513.40 M |
| 09/22/2026 | $6.36 | $6.19 (-2.67%) | $6.39 | $6.19 | 852.88 K | $534.10 M |
| 09/21/2026 | $6.25 | $6.32 (1.12%) | $6.33 | $6.23 | 1.20 M | $545.32 M |
| 09/18/2026 | $6.23 | $6.22 (-0.16%) | $6.32 | $6.19 | 1.71 M | $536.69 M |
| 09/17/2026 | $6.32 | $6.23 (-1.42%) | $6.34 | $6.21 | 1.14 M | $537.56 M |
| 09/16/2026 | $6.35 | $6.26 (-1.42%) | $6.43 | $6.20 | 933.12 K | $540.14 M |
| 09/15/2026 | $6.20 | $6.36 (2.58%) | $6.37 | $6.18 | 641.11 K | $548.77 M |
| 09/14/2026 | $6.29 | $6.24 (-0.79%) | $6.33 | $6.18 | 448.69 K | $538.42 M |
| 09/11/2026 | $6.38 | $6.32 (-0.94%) | $6.41 | $6.29 | 570.35 K | $545.32 M |
| 09/10/2026 | $6.41 | $6.33 (-1.25%) | $6.46 | $6.32 | 384.44 K | $546.18 M |
| 09/09/2026 | $6.52 | $6.42 (-1.53%) | $6.54 | $6.37 | 502.51 K | $553.95 M |
| 09/08/2026 | $6.60 | $6.50 (-1.52%) | $6.63 | $6.50 | 840.20 K | $560.85 M |
| 09/04/2026 | $6.50 | $6.61 (1.69%) | $6.65 | $6.44 | 467.34 K | $570.34 M |
| 09/03/2026 | $6.53 | $6.50 (-0.46%) | $6.58 | $6.48 | 466.14 K | $560.85 M |
| 09/02/2026 | $6.45 | $6.47 (0.31%) | $6.51 | $6.39 | 561.60 K | $558.26 M |
| 09/01/2026 | $6.47 | $6.41 (-0.93%) | $6.49 | $6.40 | 718.90 K | $553.09 M |
| 08/31/2026 | $6.51 | $6.48 (-0.46%) | $6.55 | $6.46 | 782.60 K | $559.13 M |
| 08/28/2026 | $6.63 | $6.54 (-1.36%) | $6.67 | $6.54 | 541.33 K | $564.30 M |
| 08/27/2026 | $6.68 | $6.63 (-0.75%) | $6.74 | $6.62 | 354.30 K | $572.07 M |
| 08/26/2026 | $6.77 | $6.71 (-0.89%) | $6.79 | $6.70 | 393.70 K | $578.97 M |
| 08/25/2026 | $6.78 | $6.79 (0.15%) | $6.86 | $6.76 | 476.94 K | $585.88 M |
| 08/24/2026 | $6.67 | $6.73 (0.9%) | $6.78 | $6.66 | 614.82 K | $580.70 M |
| 08/21/2026 | $6.63 | $6.67 (0.6%) | $6.72 | $6.58 | 588.92 K | $575.52 M |
| 08/20/2026 | $6.69 | $6.63 (-0.9%) | $6.73 | $6.61 | 401.41 K | $572.07 M |
| 08/19/2026 | $6.74 | $6.72 (-0.3%) | $6.77 | $6.72 | 504.00 K | $579.84 M |
| 08/18/2026 | $6.70 | $6.69 (-0.15%) | $6.76 | $6.65 | 559.80 K | $577.25 M |
| 08/17/2026 | $6.75 | $6.66 (-1.33%) | $6.77 | $6.66 | 599.10 K | $574.66 M |
| 08/14/2026 | $6.80 | $6.79 (-0.15%) | $6.86 | $6.77 | 347.44 K | $585.88 M |
| 08/13/2026 | $6.81 | $6.79 (-0.29%) | $6.82 | $6.72 | 637.32 K | $585.88 M |
| 08/12/2026 | $6.79 | $6.72 (-1.03%) | $6.80 | $6.68 | 498.54 K | $579.84 M |
| 08/11/2026 | $6.77 | $6.72 (-0.74%) | $6.82 | $6.71 | 716.79 K | $579.84 M |
| 08/10/2026 | $6.88 | $6.74 (-2.03%) | $6.91 | $6.73 | 718.21 K | $581.56 M |
| 08/07/2026 | $6.96 | $6.93 (-0.43%) | $7.03 | $6.92 | 613.23 K | $597.96 M |
| 08/06/2026 | $6.96 | $6.90 (-0.86%) | $7.01 | $6.86 | 455.50 K | $595.37 M |
| 08/05/2026 | $7.07 | $6.94 (-1.84%) | $7.09 | $6.90 | 692.12 K | $598.82 M |
| 08/04/2026 | $6.95 | $7.10 (2.16%) | $7.17 | $6.76 | 1.71 M | $612.62 M |
| 08/03/2026 | $7.04 | $6.94 (-1.42%) | $7.09 | $6.93 | 765.72 K | $598.82 M |
| 07/31/2026 | $7.06 | $6.96 (-1.42%) | $7.10 | $6.94 | 897.50 K | $600.54 M |
| 07/30/2026 | $7.10 | $7.06 (-0.56%) | $7.10 | $6.97 | 699.84 K | $657.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
