NYSE - Delayed Quote
USD
AH REALTY TRUST INC (AHRT)
6.08
-0.03
(-0.49%)
At close: October 30 at 4:00:03 PM EDT
6.12
+0.04
(+0.66%)
After hours: October 30 at 4:06:10 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.15
6.16
6.05
6.08
6.08
886,200
Oct 29, 2026
6.10
6.14
6.04
6.11
6.11
545,500
Oct 28, 2026
6.06
6.10
5.99
6.04
6.04
730,100
Oct 27, 2026
6.10
6.16
6.07
6.09
6.09
723,400
Oct 26, 2026
6.13
6.17
6.07
6.09
6.09
667,400
Oct 23, 2026
6.13
6.16
6.09
6.10
6.10
482,200
Oct 22, 2026
5.97
6.15
5.97
6.14
6.14
705,500
Oct 21, 2026
6.01
6.01
5.90
5.93
5.93
594,100
Oct 20, 2026
5.85
6.03
5.85
5.94
5.94
466,200
Oct 19, 2026
5.99
6.00
5.85
5.86
5.86
827,900
Oct 16, 2026
5.97
6.06
5.95
5.97
5.97
858,200
Oct 15, 2026
5.92
6.03
5.87
5.97
5.97
977,100
Oct 14, 2026
6.00
6.04
5.82
5.83
5.83
941,900
Oct 13, 2026
6.14
6.16
6.03
6.05
6.05
506,500
Oct 12, 2026
6.06
6.15
5.96
6.09
6.09
622,100
Oct 9, 2026
6.10
6.13
6.04
6.04
6.04
496,600
Oct 8, 2026
5.96
6.09
5.94
6.05
6.05
932,100
Oct 7, 2026
6.04
6.10
5.99
6.02
6.02
657,700
Oct 6, 2026
6.01
6.06
5.98
6.04
6.04
696,700
Oct 5, 2026
6.02
6.04
5.92
5.96
5.96
806,400
Oct 2, 2026
6.20
6.23
6.00
6.03
6.03
1,099,900
Oct 1, 2026
6.08
6.21
5.97
6.13
6.13
2,148,600
Sep 30, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
5.96
6.16
5.88
6.10
6.10
7,515,000
Sep 29, 2026
5.92
6.03
5.87
6.02
5.88
1,308,800
Sep 28, 2026
5.88
5.92
5.80
5.90
5.76
2,157,000
Sep 25, 2026
6.08
6.09
5.90
5.91
5.77
1,017,600
Sep 24, 2026
5.95
6.08
5.89
6.06
5.92
873,500
Sep 23, 2026
6.16
6.16
5.94
5.95
5.81
849,600
Sep 22, 2026
6.36
6.39
6.19
6.19
6.05
852,800
Sep 21, 2026
6.25
6.33
6.23
6.32
6.17
1,202,400
Sep 18, 2026
6.23
6.32
6.19
6.22
6.08
1,707,800
Sep 17, 2026
6.32
6.34
6.21
6.23
6.09
1,135,800
Sep 16, 2026
6.35
6.43
6.20
6.26
6.11
933,100
Sep 15, 2026
6.20
6.37
6.18
6.36
6.21
641,100
Sep 14, 2026
6.29
6.33
6.18
6.24
6.09
444,000
Sep 11, 2026
6.38
6.41
6.29
6.32
6.17
570,300
Sep 10, 2026
6.41
6.46
6.32
6.33
6.18
384,400
Sep 9, 2026
6.52
6.54
6.37
6.42
6.27
502,500
Sep 8, 2026
6.60
6.63
6.50
6.50
6.35
840,200
Sep 4, 2026
6.50
6.65
6.44
6.61
6.46
467,300
Sep 3, 2026
6.53
6.58
6.48
6.50
6.35
466,100
Sep 2, 2026
6.45
6.51
6.39
6.47
6.32
561,600
Sep 1, 2026
6.47
6.49
6.40
6.41
6.26
718,500
Aug 31, 2026
6.51
6.55
6.46
6.48
6.33
782,400
Aug 28, 2026
6.63
6.67
6.54
6.54
6.39
541,200
Aug 27, 2026
6.68
6.74
6.62
6.63
6.48
354,300
Aug 26, 2026
6.77
6.79
6.70
6.71
6.55
393,700
Aug 25, 2026
6.78
6.86
6.76
6.79
6.63
476,900
Aug 24, 2026
6.67
6.78
6.66
6.73
6.57
614,800
Aug 21, 2026
6.63
6.72
6.58
6.67
6.51
588,900
Aug 20, 2026
6.69
6.73
6.61
6.63
6.48
401,200
Aug 19, 2026
6.74
6.77
6.72
6.72
6.56
504,000
Aug 18, 2026
6.70
6.76
6.65
6.69
6.53
559,800
Aug 17, 2026
6.75
6.77
6.66
6.66
6.51
599,100
Aug 14, 2026
6.80
6.86
6.77
6.79
6.63
347,300
Aug 13, 2026
6.81
6.82
6.72
6.79
6.63
637,300
Aug 12, 2026
6.79
6.80
6.68
6.72
6.56
498,500
Aug 11, 2026
6.77
6.82
6.71
6.72
6.56
716,600
Aug 10, 2026
6.88
6.91
6.73
6.74
6.58
718,200
Aug 7, 2026
6.96
7.03
6.92
6.93
6.77
613,200
Aug 6, 2026
6.96
7.01
6.86
6.90
6.74
455,500
Aug 5, 2026
7.07
7.09
6.90
6.94
6.78
692,100
Aug 4, 2026
6.95
7.17
6.76
7.10
6.93
1,706,300
Aug 3, 2026
7.04
7.09
6.93
6.94
6.78
765,700
Jul 31, 2026
7.06
7.10
6.94
6.96
6.80
897,500
Jul 30, 2026
7.10
7.10
6.97
7.06
6.90
699,800
Jul 29, 2026
7.16
7.19
7.05
7.06
6.90
705,800
Jul 28, 2026
7.10
7.18
7.08
7.11
6.94
575,100
Jul 27, 2026
7.03
7.16
7.03
7.06
6.90
654,700
Jul 24, 2026
6.95
7.07
6.94
7.03
6.87
552,000
Jul 23, 2026
7.00
7.05
6.93
6.93
6.77
444,200
Jul 22, 2026
7.12
7.13
6.99
7.00
6.84
617,700
Jul 21, 2026
7.02
7.13
7.02
7.13
6.96
558,600
Jul 20, 2026
7.09
7.11
6.97
7.02
6.86
771,700
Jul 17, 2026
7.01
7.07
6.99
7.05
6.89
606,000
Jul 16, 2026
7.09
7.15
7.03
7.03
6.87
551,700
Jul 15, 2026
7.15
7.19
7.05
7.06
6.90
612,600
Jul 14, 2026
7.08
7.10
7.02
7.08
6.92
419,900
Jul 13, 2026
7.10
7.14
7.02
7.06
6.90
631,800
Jul 10, 2026
7.08
7.11
7.04
7.07
6.91
716,000
Jul 9, 2026
7.07
7.11
7.04
7.08
6.92
524,500
Jul 8, 2026
7.10
7.11
7.00
7.04
6.88
845,000
Jul 7, 2026
7.09
7.16
7.07
7.10
6.93
796,600
Jul 6, 2026
7.11
7.12
7.01
7.04
6.88
655,200
Jul 2, 2026
7.05
7.12
7.00
7.11
6.94
745,800
Jul 1, 2026
7.05
7.10
6.99
6.99
6.83
860,300
Jun 30, 2026
7.15
7.16
7.04
7.08
6.92
823,100
Jun 29, 2026
7.16
7.20
7.05
7.18
7.01
839,800
Jun 26, 2026
6.98
7.13
6.96
7.12
6.95
1,740,300
Jun 25, 2026
6.75
6.95
6.75
6.94
6.78
983,600
Jun 24, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 24, 2026
6.63
6.82
6.63
6.80
6.64
864,300
Jun 23, 2026
6.72
6.81
6.71
6.81
6.51
1,154,500
Jun 22, 2026
6.67
6.79
6.66
6.75
6.46
837,500
Jun 18, 2026
6.67
6.69
6.62
6.67
6.38
1,397,400
Jun 17, 2026
6.72
6.76
6.56
6.60
6.31
982,100
Jun 16, 2026
6.82
6.88
6.68
6.74
6.45
747,100
Jun 15, 2026
6.89
6.92
6.75
6.79
6.50
755,400
Jun 12, 2026
6.87
6.91
6.81
6.88
6.58
570,900
Jun 11, 2026
6.86
6.93
6.82
6.85
6.55
712,900
Jun 10, 2026
6.91
6.94
6.84
6.85
6.55
962,900
Jun 9, 2026
6.83
6.94
6.83
6.85
6.55
827,400
Jun 8, 2026
6.74
6.83
6.73
6.77
6.48
557,000
Jun 5, 2026
6.77
6.83
6.70
6.72
6.43
529,000
Jun 4, 2026
6.78
6.83
6.73
6.78
6.49
628,500
Jun 3, 2026
6.70
6.72
6.59
6.69
6.40
1,024,100
Jun 2, 2026
6.84
6.86
6.72
6.76
6.47
687,400
Jun 1, 2026
6.75
6.93
6.72
6.80
6.51
1,388,400
May 29, 2026
6.83
6.86
6.65
6.81
6.51
3,353,200
May 28, 2026
6.81
6.85
6.74
6.82
6.52
877,100
May 27, 2026
6.96
6.98
6.75
6.83
6.53
1,407,900
May 26, 2026
6.93
6.98
6.89
6.91
6.61
976,200
May 22, 2026
6.90
6.97
6.88
6.92
6.62
1,050,800
May 21, 2026
6.75
6.95
6.70
6.86
6.56
1,396,300
May 20, 2026
6.61
6.81
6.55
6.80
6.51
948,000
May 19, 2026
6.57
6.70
6.52
6.60
6.31
1,255,500
May 18, 2026
6.53
6.66
6.53
6.62
6.33
1,026,100
May 15, 2026
6.47
6.58
6.41
6.49
6.21
1,018,200
May 14, 2026
6.63
6.69
6.49
6.55
6.27
1,074,300
May 13, 2026
6.45
6.48
6.36
6.43
6.15
1,048,500
May 12, 2026
6.50
6.63
6.43
6.50
6.22
1,093,400
May 11, 2026
6.40
6.50
6.33
6.48
6.20
848,500
May 8, 2026
6.40
6.43
6.36
6.37
6.09
646,400
May 7, 2026
6.45
6.50
6.40
6.40
6.12
618,200
May 6, 2026
6.46
6.50
6.38
6.47
6.19
698,700
May 5, 2026
6.02
6.46
5.94
6.44
6.16
1,347,800
May 4, 2026
6.07
6.14
5.94
5.98
5.72
658,600
May 1, 2026
6.18
6.18
6.07
6.08
5.82
634,300
Apr 30, 2026
5.97
6.15
5.97
6.09
5.83
855,700
Apr 29, 2026
6.16
6.22
6.02
6.02
5.76
684,800
Apr 28, 2026
6.14
6.23
6.07
6.19
5.92
751,400
Apr 27, 2026
6.04
6.15
6.04
6.07
5.81
493,200
Apr 24, 2026
5.96
6.07
5.92
6.04
5.78
646,800
Apr 23, 2026
5.96
6.05
5.93
6.00
5.74
512,400
Apr 22, 2026
6.06
6.08
5.99
6.02
5.76
594,600
Apr 21, 2026
6.15
6.18
6.02
6.03
5.77
667,800
Apr 20, 2026
6.05
6.15
6.05
6.14
5.87
965,900
Apr 17, 2026
6.00
6.10
6.00
6.05
5.79
782,700
Apr 16, 2026
5.85
6.02
5.85
5.95
5.69
452,900
Apr 15, 2026
5.75
5.91
5.71
5.87
5.62
618,300
Apr 14, 2026
5.62
5.78
5.60
5.78
5.53
582,800
Apr 13, 2026
5.63
5.68
5.58
5.68
5.43
650,500
Apr 10, 2026
5.70
5.75
5.63
5.65
5.41
774,900
Apr 9, 2026
5.64
5.72
5.62
5.68
5.43
850,500
Apr 8, 2026
5.68
5.71
5.59
5.67
5.42
678,600
Apr 7, 2026
5.61
5.64
5.53
5.54
5.30
694,600
Apr 6, 2026
5.67
5.73
5.59
5.59
5.35
681,700
Apr 2, 2026
5.38
5.67
5.34
5.67
5.42
1,855,200
Apr 1, 2026
5.49
5.50
5.39
5.40
5.17
804,500
Mar 31, 2026
5.38
5.53
5.28
5.50
5.26
1,537,700
Mar 30, 2026
5.15
5.32
5.14
5.27
5.04
1,041,400
Mar 27, 2026
5.31
5.31
5.13
5.15
4.93
1,264,000
Mar 26, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
5.37
5.48
5.30
5.33
5.10
1,488,300
Mar 25, 2026
5.68
5.72
5.46
5.49
5.12
2,595,700
Mar 24, 2026
5.60
5.78
5.53
5.61
5.23
1,900,400
Mar 23, 2026
5.79
5.83
5.45
5.61
5.23
2,592,300
Mar 20, 2026
6.00
6.09
5.70
5.71
5.32
16,693,800
Mar 19, 2026
5.80
6.11
5.76
6.02
5.61
2,260,300
Mar 18, 2026
5.61
5.95
5.59
5.89
5.49
1,858,200
Mar 17, 2026
5.70
5.74
5.63
5.69
5.30
1,112,600
Mar 16, 2026
5.65
5.71
5.58
5.63
5.25
1,445,700
Mar 13, 2026
5.81
5.85
5.47
5.47
5.10
1,916,100
Mar 12, 2026
5.64
5.80
5.60
5.70
5.31
1,401,500
Mar 11, 2026
5.88
5.96
5.65
5.72
5.33
1,892,900
Mar 10, 2026
5.91
5.93
5.81
5.85
5.45
1,553,800
Mar 9, 2026
6.01
6.05
5.72
5.94
5.54
2,741,500
Mar 6, 2026
6.26
6.36
6.18
6.22
5.80
825,100
Mar 5, 2026
6.46
6.46
6.32
6.41
5.98
939,500
Mar 4, 2026
6.30
6.43
6.16
6.36
5.93
1,059,200
Mar 3, 2026
6.22
6.32
6.04
6.21
5.79
1,160,900
Mar 2, 2026
6.12
6.35
6.12
6.28
5.85
746,900
Feb 27, 2026
6.16
6.26
6.05
6.25
5.83
1,783,800
Feb 26, 2026
5.98
6.22
5.94
6.22
5.80
1,799,900
Feb 25, 2026
5.98
6.03
5.85
5.95
5.55
2,076,800
Feb 24, 2026
5.91
5.98
5.84
5.94
5.54
2,636,100
Feb 23, 2026
6.12
6.18
5.92
5.96
5.56
2,238,700
Feb 20, 2026
6.16
6.22
6.03
6.11
5.70
3,408,100
Feb 19, 2026
6.18
6.29
6.08
6.15
5.73
2,340,700
Feb 18, 2026
6.33
6.43
6.13
6.16
5.74
3,118,800
Feb 17, 2026
6.76
7.00
6.20
6.34
5.91
4,658,900
Feb 13, 2026
6.89
6.95
6.81
6.89
6.42
454,400
Feb 12, 2026
7.04
7.05
6.72
6.83
6.37
785,300
Feb 11, 2026
7.24
7.25
6.96
6.96
6.49
741,400
Feb 10, 2026
7.26
7.33
7.20
7.20
6.71
631,600
Feb 9, 2026
7.15
7.26
7.07
7.25
6.76
506,400
Feb 6, 2026
7.08
7.24
7.08
7.18
6.69
810,800
Feb 5, 2026
7.03
7.12
6.96
7.06
6.58
685,300
Feb 4, 2026
6.94
7.04
6.91
7.03
6.55
678,600
Feb 3, 2026
6.82
6.97
6.80
6.85
6.39
858,500
Feb 2, 2026
6.97
6.97
6.85
6.91
6.44
893,200
Jan 30, 2026
6.98
6.99
6.84
6.97
6.50
980,300
Jan 29, 2026
6.84
6.96
6.80
6.91
6.44
999,300
Jan 28, 2026
6.90
6.92
6.80
6.80
6.34
896,600
Jan 27, 2026
6.84
6.94
6.81
6.85
6.39
1,120,800
Jan 26, 2026
6.91
6.92
6.75
6.87
6.40
1,009,400
Jan 23, 2026
6.90
6.96
6.85
6.89
6.42
445,100
Jan 22, 2026
6.98
7.10
6.94
6.95
6.48
456,600
Jan 21, 2026
6.93
7.00
6.88
7.00
6.53
576,800
Jan 20, 2026
6.91
6.93
6.71
6.85
6.39
734,900
Jan 16, 2026
7.01
7.07
7.00
7.06
6.58
678,200
Jan 15, 2026
7.06
7.16
6.98
7.05
6.57
910,600
Jan 14, 2026
6.93
7.07
6.89
7.04
6.56
535,800
Jan 13, 2026
6.95
6.95
6.83
6.88
6.41
469,300
Jan 12, 2026
6.85
7.00
6.83
6.93
6.46
530,300
Jan 9, 2026
6.75
6.87
6.75
6.85
6.39
556,600
Jan 8, 2026
6.58
6.85
6.58
6.79
6.33
588,800
Jan 7, 2026
6.70
6.75
6.59
6.63
6.18
593,900
Jan 6, 2026
6.58
6.71
6.55
6.69
6.24
692,700
Jan 5, 2026
6.62
6.68
6.57
6.61
6.16
544,900
Jan 2, 2026
6.65
6.69
6.49
6.64
6.19
742,300
Dec 31, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
6.60
6.68
6.53
6.62
6.17
1,380,900
Dec 30, 2025
6.68
6.77
6.68
6.70
6.12
1,043,100
Dec 29, 2025
6.62
6.73
6.61
6.69
6.11
1,002,100
Dec 26, 2025
6.60
6.63
6.57
6.61
6.03
537,100
Dec 24, 2025
6.57
6.60
6.54
6.58
6.01
491,600
Dec 23, 2025
6.63
6.65
6.55
6.58
6.01
783,200
Dec 22, 2025
6.75
6.75
6.62
6.63
6.05
996,900
Dec 19, 2025
6.85
6.88
6.74
6.75
6.16
1,816,900
Dec 18, 2025
7.00
7.08
6.87
6.88
6.28
611,300
Dec 17, 2025
7.00
7.13
6.95
6.98
6.37
968,200
Dec 16, 2025
6.93
7.06
6.90
7.04
6.43
673,100
Dec 15, 2025
7.02
7.02
6.90
6.98
6.37
713,100
Dec 12, 2025
6.90
6.99
6.90
6.94
6.33
616,500
Dec 11, 2025
6.90
7.01
6.87
6.87
6.27
900,900
Dec 10, 2025
6.77
6.98
6.75
6.90
6.30
953,100
Dec 9, 2025
6.70
6.88
6.68
6.76
6.17
1,320,900
Dec 8, 2025
6.51
6.70
6.47
6.67
6.09
1,791,200
Dec 5, 2025
6.46
6.53
6.42
6.46
5.90
513,100
Dec 4, 2025
6.51
6.53
6.43
6.49
5.92
1,152,700
Dec 3, 2025
6.57
6.62
6.47
6.54
5.97
1,262,800
Dec 2, 2025
6.64
6.64
6.53
6.56
5.99
1,337,000
Dec 1, 2025
6.50
6.67
6.49
6.66
6.08
1,745,800
Nov 28, 2025
6.46
6.59
6.45
6.57
6.00
622,600
Nov 26, 2025
6.33
6.54
6.33
6.46
5.90
1,140,700
Nov 25, 2025
6.23
6.51
6.23
6.41
5.85
1,523,700
Nov 24, 2025
6.22
6.27
6.17
6.19
5.65
1,232,700
Nov 21, 2025
6.10
6.30
6.06
6.27
5.72
991,200
Nov 20, 2025
6.08
6.15
6.02
6.03
5.50
931,400
Nov 19, 2025
6.16
6.17
6.01
6.03
5.50
649,600
Nov 18, 2025
6.14
6.18
6.04
6.18
5.64
757,600
Nov 17, 2025
6.25
6.25
6.11
6.14
5.60
874,800
Nov 14, 2025
6.28
6.29
6.14
6.25
5.70
883,600
Nov 13, 2025
6.25
6.32
6.22
6.28
5.73
897,800
Nov 12, 2025
6.41
6.44
6.23
6.23
5.69
711,600
Nov 11, 2025
6.28
6.46
6.28
6.43
5.87
974,700
Nov 10, 2025
6.41
6.43
6.22
6.23
5.69
865,000
Nov 7, 2025
6.18
6.39
6.18
6.37
5.81
931,000
Nov 6, 2025
6.46
6.46
6.21
6.22
5.68
834,100
Nov 5, 2025
6.44
6.50
6.39
6.48
5.91
632,500
Nov 4, 2025
6.50
6.72
6.36
6.42
5.86
1,215,900
Nov 3, 2025
6.49
6.52
6.35
6.48
5.91
1,350,300
Oct 31, 2025
6.45
6.55
6.37
6.54
5.97
715,800
