5 DAY PERFORMANCE
-1.30%
1 MONTH PERFORMANCE
-3.39%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
-0.73%
YEAR-TO-DATE PERFORMANCE
+3.32%
1 YEAR PERFORMANCE
-4.60%
AH Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $6.80 | $6.84 (0.59%) | $6.86 | $6.78 | 27.49 K | |
| 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 |
| 07/29/2026 | $7.16 | $7.06 (-1.4%) | $7.19 | $7.05 | 705.81 K | $657.84 M |
| 07/28/2026 | $7.10 | $7.11 (0.14%) | $7.18 | $7.08 | 575.14 K | $662.50 M |
| 07/27/2026 | $7.03 | $7.06 (0.43%) | $7.16 | $7.03 | 654.70 K | $657.84 M |
| 07/24/2026 | $6.95 | $7.03 (1.15%) | $7.07 | $6.94 | 552.00 K | $655.04 M |
| 07/23/2026 | $7.00 | $6.93 (-1%) | $7.05 | $6.93 | 444.31 K | $645.72 M |
| 07/22/2026 | $7.12 | $7.00 (-1.69%) | $7.13 | $6.99 | 617.74 K | $652.25 M |
| 07/21/2026 | $7.02 | $7.13 (1.57%) | $7.13 | $7.02 | 558.60 K | $664.36 M |
| 07/20/2026 | $7.09 | $7.02 (-0.99%) | $7.11 | $6.97 | 771.70 K | $654.11 M |
| 07/17/2026 | $7.01 | $7.05 (0.57%) | $7.07 | $6.99 | 606.00 K | $656.90 M |
| 07/16/2026 | $7.09 | $7.03 (-0.85%) | $7.15 | $7.03 | 551.75 K | $655.04 M |
| 07/15/2026 | $7.15 | $7.06 (-1.26%) | $7.19 | $7.05 | 612.60 K | $657.84 M |
| 07/14/2026 | $7.08 | $7.08 (0%) | $7.10 | $7.02 | 419.92 K | $659.70 M |
| 07/13/2026 | $7.10 | $7.06 (-0.56%) | $7.14 | $7.02 | 631.94 K | $657.84 M |
| 07/10/2026 | $7.08 | $7.07 (-0.14%) | $7.11 | $7.04 | 716.00 K | $658.77 M |
| 07/09/2026 | $7.07 | $7.08 (0.14%) | $7.11 | $7.04 | 524.50 K | $659.70 M |
| 07/08/2026 | $7.10 | $7.04 (-0.85%) | $7.11 | $7.00 | 845.00 K | $655.97 M |
| 07/07/2026 | $7.09 | $7.10 (0.14%) | $7.16 | $7.07 | 796.60 K | $661.56 M |
| 07/06/2026 | $7.11 | $7.04 (-0.98%) | $7.12 | $7.01 | 655.20 K | $655.97 M |
| 07/02/2026 | $7.05 | $7.11 (0.85%) | $7.12 | $7.00 | 745.80 K | $662.50 M |
| 07/01/2026 | $7.05 | $6.99 (-0.85%) | $7.10 | $6.99 | 860.30 K | $651.31 M |
| 06/30/2026 | $7.15 | $7.08 (-0.98%) | $7.16 | $7.04 | 823.24 K | $659.70 M |
| 06/29/2026 | $7.16 | $7.18 (0.28%) | $7.20 | $7.05 | 839.80 K | $669.02 M |
| 06/26/2026 | $6.98 | $7.12 (2.01%) | $7.13 | $6.96 | 1.74 M | $663.43 M |
| 06/25/2026 | $6.75 | $6.94 (2.81%) | $6.95 | $6.75 | 983.60 K | $646.66 M |
| 06/24/2026 | $6.63 | $6.80 (2.56%) | $6.82 | $6.63 | 864.34 K | $633.61 M |
| 06/23/2026 | $6.72 | $6.81 (1.34%) | $6.81 | $6.71 | 1.15 M | $634.54 M |
| 06/22/2026 | $6.67 | $6.75 (1.2%) | $6.79 | $6.66 | 837.63 K | $628.95 M |
| 06/18/2026 | $6.67 | $6.67 (0%) | $6.69 | $6.62 | 1.40 M | $621.50 M |
| 06/17/2026 | $6.72 | $6.60 (-1.79%) | $6.76 | $6.56 | 982.40 K | $614.97 M |
| 06/16/2026 | $6.82 | $6.74 (-1.17%) | $6.88 | $6.68 | 747.14 K | $628.02 M |
| 06/15/2026 | $6.89 | $6.79 (-1.45%) | $6.92 | $6.75 | 755.40 K | $632.68 M |
| 06/12/2026 | $6.87 | $6.88 (0.15%) | $6.91 | $6.81 | 570.90 K | $641.06 M |
| 06/11/2026 | $6.86 | $6.85 (-0.15%) | $6.93 | $6.82 | 712.96 K | $638.27 M |
| 06/10/2026 | $6.91 | $6.85 (-0.87%) | $6.94 | $6.84 | 962.92 K | $638.27 M |
| 06/09/2026 | $6.83 | $6.85 (0.29%) | $6.94 | $6.83 | 827.40 K | $638.27 M |
| 06/08/2026 | $6.74 | $6.77 (0.45%) | $6.83 | $6.73 | 557.00 K | $630.82 M |
| 06/05/2026 | $6.77 | $6.72 (-0.74%) | $6.83 | $6.70 | 529.05 K | $626.16 M |
| 06/04/2026 | $6.78 | $6.78 (0%) | $6.83 | $6.73 | 628.50 K | $631.75 M |
| 06/03/2026 | $6.70 | $6.69 (-0.15%) | $6.72 | $6.59 | 1.02 M | $623.36 M |
| 06/02/2026 | $6.84 | $6.76 (-1.17%) | $6.86 | $6.72 | 687.45 K | $629.88 M |
| 06/01/2026 | $6.75 | $6.80 (0.74%) | $6.93 | $6.72 | 1.39 M | $633.61 M |
| 05/29/2026 | $6.83 | $6.81 (-0.29%) | $6.86 | $6.65 | 3.35 M | $634.54 M |
| 05/28/2026 | $6.81 | $6.82 (0.15%) | $6.85 | $6.74 | 877.10 K | $635.47 M |
| 05/27/2026 | $6.96 | $6.83 (-1.87%) | $6.98 | $6.75 | 1.41 M | $636.41 M |
| 05/26/2026 | $6.93 | $6.91 (-0.29%) | $6.98 | $6.89 | 976.25 K | $643.86 M |
| 05/22/2026 | $6.90 | $6.92 (0.29%) | $6.97 | $6.88 | 1.05 M | $644.79 M |
| 05/21/2026 | $6.75 | $6.86 (1.63%) | $6.95 | $6.70 | 1.40 M | $639.20 M |
| 05/20/2026 | $6.61 | $6.80 (2.87%) | $6.81 | $6.55 | 948.20 K | $633.61 M |
| 05/19/2026 | $6.57 | $6.60 (0.46%) | $6.70 | $6.52 | 1.26 M | $614.97 M |
| 05/18/2026 | $6.53 | $6.62 (1.38%) | $6.66 | $6.53 | 1.03 M | $616.84 M |
| 05/15/2026 | $6.47 | $6.49 (0.31%) | $6.58 | $6.41 | 1.02 M | $604.73 M |
| 05/14/2026 | $6.63 | $6.55 (-1.21%) | $6.69 | $6.49 | 1.07 M | $610.32 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.
