Skip to main content
AHRT logo

AH REALTY TRUST INC

AHRTNYSEReal EstateREIT - Diversified

$5.97Today:- (-)1Y −9.68%

As of Oct 16, 2026 close

Market cap
$585.11M
P/E (TTM)
-
Forward P/E
-
Dividend yield
9.38%
52-week range
$5.13$7.33
Volume (live)
-
Avg. volume (3M)
1.14M

AH REALTY TRUST (AHRT) Historical Stock Prices

Analyze AH REALTY TRUST (AHRT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

AH REALTY TRUST (AHRT) Interactive Price Chart

Interactive historical price chart showing AH REALTY TRUST stock price movements and trends across multiple time periods.

Loading chart...

AHRT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AHRT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20265.976.065.955.975.97858.20K
Oct 15, 20265.926.035.875.975.97977.10K
Oct 14, 20266.006.045.825.835.83941.90K
Oct 13, 20266.146.166.036.056.05506.50K
Oct 12, 20266.066.155.966.096.09622.10K
Oct 9, 20266.106.136.046.046.04496.60K
Oct 8, 20265.966.095.946.056.05932.10K
Oct 7, 20266.046.105.996.026.02657.70K
Oct 6, 20266.016.065.986.046.04696.70K
Oct 5, 20266.026.045.925.965.96806.40K
Oct 2, 20266.206.236.006.036.031.10M
Oct 1, 20266.086.215.976.136.132.15M
Sep 30, 20265.966.165.886.106.107.51M
Sep 29, 20265.926.035.876.025.881.31M
Sep 28, 20265.885.925.805.905.762.16M
Sep 25, 20266.086.095.905.915.771.02M
Sep 24, 20265.956.085.896.065.92873.50K
Sep 23, 20266.166.165.945.955.81849.60K
Sep 22, 20266.366.396.196.196.05852.80K
Sep 21, 20266.256.336.236.326.171.20M
Sep 18, 20266.236.326.196.226.081.71M
Sep 17, 20266.326.346.216.236.091.14M
Sep 16, 20266.356.436.206.266.11933.10K
Sep 15, 20266.206.376.186.366.21641.10K
Sep 14, 20266.296.336.186.246.09448.69K
Sep 11, 20266.386.416.296.326.17570.35K
Sep 10, 20266.416.466.326.336.18384.44K
Sep 9, 20266.526.546.376.426.27502.51K
Sep 8, 20266.606.636.506.506.35840.18K
Sep 4, 20266.506.656.446.616.46467.34K
Sep 3, 20266.536.586.486.506.35466.14K
Sep 2, 20266.456.516.396.476.32561.59K
Sep 1, 20266.476.496.396.416.26718.90K
Aug 31, 20266.516.546.466.486.33782.60K
Aug 28, 20266.636.676.546.546.39541.33K
Aug 27, 20266.686.746.626.636.48354.30K
Aug 26, 20266.776.796.706.716.55393.66K
Aug 25, 20266.786.866.756.796.63476.94K
Aug 24, 20266.676.786.666.736.57614.82K
Aug 21, 20266.636.726.586.676.51588.92K
Aug 20, 20266.696.736.616.636.48401.41K
Aug 19, 20266.746.776.716.726.56504.00K
Aug 18, 20266.706.766.656.696.53559.77K
Aug 17, 20266.756.776.666.666.51599.09K
Aug 14, 20266.806.866.776.796.63347.44K
Aug 13, 20266.816.826.726.796.63637.32K
Aug 12, 20266.796.806.686.726.56498.54K
Aug 11, 20266.776.826.716.726.56716.79K
Aug 10, 20266.886.916.736.746.58718.21K
Aug 7, 20266.967.036.926.936.77613.23K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.