5 DAY PERFORMANCE
-6.75%
1 MONTH PERFORMANCE
+4.58%
3 MONTH PERFORMANCE
-13.79%
AH Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/12/2026 | $6.50 | $6.50 (0%) | $6.63 | $6.43 | 1.09 M | $605.66 M |
| 05/11/2026 | $6.40 | $6.48 (1.25%) | $6.50 | $6.33 | 848.55 K | $603.79 M |
| 05/08/2026 | $6.40 | $6.37 (-0.47%) | $6.43 | $6.36 | 646.40 K | $593.54 M |
| 05/07/2026 | $6.45 | $6.40 (-0.78%) | $6.50 | $6.40 | 618.21 K | $596.34 M |
| 05/06/2026 | $6.46 | $6.47 (0.15%) | $6.50 | $6.38 | 698.73 K | $602.86 M |
| 05/05/2026 | $6.02 | $6.44 (6.98%) | $6.46 | $5.94 | 1.35 M | $600.07 M |
| 05/04/2026 | $6.07 | $5.98 (-1.48%) | $6.14 | $5.94 | 658.60 K | $557.20 M |
| 05/01/2026 | $6.18 | $6.08 (-1.62%) | $6.18 | $6.07 | 634.38 K | $620.77 M |
| 04/30/2026 | $5.97 | $6.09 (2.01%) | $6.15 | $5.97 | 855.84 K | $621.79 M |
| 04/29/2026 | $6.16 | $6.02 (-2.27%) | $6.22 | $6.02 | 684.80 K | $614.64 M |
| 04/28/2026 | $6.14 | $6.19 (0.81%) | $6.23 | $6.07 | 751.40 K | $632.00 M |
| 04/27/2026 | $6.04 | $6.07 (0.5%) | $6.15 | $6.04 | 493.23 K | $619.75 M |
| 04/24/2026 | $5.96 | $6.04 (1.34%) | $6.07 | $5.92 | 646.81 K | $616.68 M |
| 04/23/2026 | $5.96 | $6.00 (0.67%) | $6.05 | $5.93 | 512.45 K | $612.60 M |
| 04/22/2026 | $6.06 | $6.02 (-0.66%) | $6.08 | $5.99 | 594.61 K | $614.64 M |
| 04/21/2026 | $6.15 | $6.03 (-1.95%) | $6.18 | $6.02 | 667.82 K | $615.66 M |
| 04/20/2026 | $6.05 | $6.14 (1.49%) | $6.15 | $6.05 | 965.94 K | $626.89 M |
| 04/17/2026 | $6.00 | $6.05 (0.83%) | $6.10 | $6.00 | 782.73 K | $617.71 M |
| 04/16/2026 | $5.85 | $5.95 (1.71%) | $6.02 | $5.85 | 452.94 K | $607.50 M |
| 04/15/2026 | $5.75 | $5.87 (2.09%) | $5.91 | $5.71 | 618.30 K | $599.33 M |
| 04/14/2026 | $5.62 | $5.78 (2.85%) | $5.78 | $5.60 | 582.85 K | $590.14 M |
| 04/13/2026 | $5.63 | $5.68 (0.89%) | $5.68 | $5.58 | 650.53 K | $579.93 M |
| 04/10/2026 | $5.70 | $5.65 (-0.88%) | $5.75 | $5.63 | 774.94 K | $576.87 M |
| 04/09/2026 | $5.64 | $5.68 (0.71%) | $5.72 | $5.62 | 850.50 K | $579.93 M |
| 04/08/2026 | $5.68 | $5.67 (-0.18%) | $5.71 | $5.59 | 678.60 K | $578.91 M |
| 04/07/2026 | $5.61 | $5.54 (-1.25%) | $5.64 | $5.53 | 694.60 K | $565.63 M |
| 04/06/2026 | $5.67 | $5.59 (-1.41%) | $5.73 | $5.59 | 681.72 K | $570.74 M |
| 04/02/2026 | $5.38 | $5.67 (5.39%) | $5.67 | $5.34 | 1.86 M | $578.91 M |
| 04/01/2026 | $5.49 | $5.40 (-1.64%) | $5.50 | $5.39 | 804.51 K | $551.34 M |
| 03/31/2026 | $5.38 | $5.50 (2.23%) | $5.53 | $5.28 | 1.54 M | $561.55 M |
| 03/30/2026 | $5.15 | $5.27 (2.33%) | $5.32 | $5.14 | 1.04 M | $538.07 M |
| 03/27/2026 | $5.31 | $5.15 (-3.01%) | $5.31 | $5.13 | 1.26 M | $525.82 M |
| 03/26/2026 | $5.37 | $5.33 (-0.74%) | $5.48 | $5.30 | 1.49 M | $544.19 M |
| 03/25/2026 | $5.68 | $5.49 (-3.35%) | $5.72 | $5.46 | 2.60 M | $560.53 M |
| 03/24/2026 | $5.60 | $5.61 (0.18%) | $5.78 | $5.53 | 1.90 M | $572.78 M |
| 03/23/2026 | $5.79 | $5.61 (-3.11%) | $5.83 | $5.45 | 2.59 M | $572.78 M |
| 03/20/2026 | $6.00 | $5.71 (-4.83%) | $6.09 | $5.70 | 16.69 M | $582.99 M |
| 03/19/2026 | $5.80 | $6.02 (3.79%) | $6.11 | $5.76 | 2.26 M | $614.64 M |
| 03/18/2026 | $5.61 | $5.89 (4.99%) | $5.95 | $5.59 | 1.86 M | $601.37 M |
| 03/17/2026 | $5.70 | $5.69 (-0.18%) | $5.74 | $5.63 | 1.11 M | $580.95 M |
| 03/16/2026 | $5.65 | $5.63 (-0.35%) | $5.71 | $5.58 | 1.45 M | $574.82 M |
| 03/13/2026 | $5.81 | $5.47 (-5.85%) | $5.85 | $5.47 | 1.92 M | $558.49 M |
| 03/12/2026 | $5.64 | $5.71 (1.24%) | $5.80 | $5.60 | 1.40 M | $582.99 M |
| 03/11/2026 | $5.88 | $5.72 (-2.72%) | $5.96 | $5.65 | 1.89 M | $584.01 M |
| 03/10/2026 | $5.91 | $5.85 (-1.02%) | $5.93 | $5.81 | 1.55 M | $597.29 M |
| 03/09/2026 | $6.01 | $5.94 (-1.16%) | $6.05 | $5.72 | 2.74 M | $606.47 M |
| 03/06/2026 | $6.26 | $6.22 (-0.64%) | $6.36 | $6.18 | 825.25 K | $635.06 M |
| 03/05/2026 | $6.46 | $6.41 (-0.77%) | $6.46 | $6.32 | 943.52 K | $654.46 M |
| 03/04/2026 | $6.30 | $6.36 (0.95%) | $6.43 | $6.16 | 1.06 M | $649.36 M |
| 03/03/2026 | $6.22 | $6.21 (-0.16%) | $6.32 | $6.04 | 1.16 M | $634.04 M |
| 03/02/2026 | $6.12 | $6.28 (2.61%) | $6.35 | $6.12 | 746.94 K | $641.19 M |
| 02/27/2026 | $6.16 | $6.25 (1.46%) | $6.26 | $6.05 | 1.78 M | |
| 02/26/2026 | $5.98 | $6.22 (4.01%) | $6.22 | $5.94 | 1.80 M | |
| 02/25/2026 | $5.98 | $5.95 (-0.5%) | $6.03 | $5.85 | 2.08 M | |
| 02/24/2026 | $5.91 | $5.94 (0.51%) | $5.98 | $5.84 | 2.64 M | |
| 02/23/2026 | $6.12 | $5.96 (-2.61%) | $6.18 | $5.92 | 2.24 M | |
| 02/20/2026 | $6.16 | $6.11 (-0.81%) | $6.22 | $6.03 | 3.41 M | |
| 02/19/2026 | $6.18 | $6.15 (-0.49%) | $6.29 | $6.08 | 2.34 M | |
| 02/18/2026 | $6.33 | $6.16 (-2.69%) | $6.43 | $6.13 | 3.12 M | |
| 02/17/2026 | $6.76 | $6.34 (-6.21%) | $7.00 | $6.20 | 4.66 M | |
| 02/13/2026 | $6.89 | $6.89 (0%) | $6.95 | $6.81 | 454.43 K |
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.
