5 DAY PERFORMANCE
-12.78%
1 MONTH PERFORMANCE
-12.90%
3 MONTH PERFORMANCE
+15.34%
6 MONTH PERFORMANCE
-10.14%
YEAR-TO-DATE PERFORMANCE
-10.27%
1 YEAR PERFORMANCE
-15.26%
AH Realty Trust Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2026 | $6.45 | $6.43 (-0.31%) | $6.48 | $6.36 | 1.05 M | $599.13 M |
| 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 | 634.30 K | $566.52 M |
| 04/30/2026 | $5.97 | $6.09 (2.01%) | $6.15 | $5.97 | 855.70 K | $567.45 M |
| 04/29/2026 | $6.16 | $6.02 (-2.27%) | $6.22 | $6.02 | 684.80 K | $560.93 M |
| 04/28/2026 | $6.14 | $6.19 (0.81%) | $6.23 | $6.07 | 751.40 K | $576.77 M |
| 04/27/2026 | $6.04 | $6.07 (0.5%) | $6.15 | $6.04 | 493.20 K | $565.59 M |
| 04/24/2026 | $5.96 | $6.04 (1.34%) | $6.07 | $5.92 | 646.80 K | $562.80 M |
| 04/23/2026 | $5.96 | $6.00 (0.67%) | $6.05 | $5.93 | 512.40 K | $559.07 M |
| 04/22/2026 | $6.06 | $6.02 (-0.66%) | $6.08 | $5.99 | 594.60 K | $560.93 M |
| 04/21/2026 | $6.15 | $6.03 (-1.95%) | $6.18 | $6.02 | 667.80 K | $561.86 M |
| 04/20/2026 | $6.05 | $6.14 (1.49%) | $6.15 | $6.05 | 965.90 K | $572.11 M |
| 04/17/2026 | $6.00 | $6.05 (0.83%) | $6.10 | $6.00 | 782.70 K | $563.73 M |
| 04/16/2026 | $5.85 | $5.95 (1.71%) | $6.02 | $5.85 | 452.90 K | $554.41 M |
| 04/15/2026 | $5.75 | $5.87 (2.09%) | $5.91 | $5.71 | 618.30 K | $546.95 M |
| 04/14/2026 | $5.62 | $5.78 (2.85%) | $5.78 | $5.60 | 582.80 K | $538.57 M |
| 04/13/2026 | $5.63 | $5.68 (0.89%) | $5.68 | $5.58 | 650.50 K | $529.25 M |
| 04/10/2026 | $5.70 | $5.65 (-0.88%) | $5.75 | $5.63 | 774.90 K | $526.46 M |
| 04/09/2026 | $5.64 | $5.68 (0.71%) | $5.72 | $5.62 | 850.50 K | $529.25 M |
| 04/08/2026 | $5.68 | $5.67 (-0.18%) | $5.71 | $5.59 | 678.60 K | $528.32 M |
| 04/07/2026 | $5.61 | $5.54 (-1.25%) | $5.64 | $5.53 | 694.60 K | $516.21 M |
| 04/06/2026 | $5.67 | $5.59 (-1.41%) | $5.73 | $5.59 | 681.70 K | $520.87 M |
| 04/02/2026 | $5.38 | $5.67 (5.39%) | $5.67 | $5.34 | 1.86 M | $528.32 M |
| 04/01/2026 | $5.49 | $5.40 (-1.64%) | $5.50 | $5.39 | 804.50 K | $503.16 M |
| 03/31/2026 | $5.38 | $5.50 (2.23%) | $5.53 | $5.28 | 1.54 M | $512.48 M |
| 03/30/2026 | $5.15 | $5.27 (2.33%) | $5.32 | $5.14 | 1.04 M | $491.05 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.
