AH Realty Trust, Inc. Common Stock (AHRT)

6.9300
-0.1700 (-2.39%)
NYSE· Last Trade: Aug 5th, 3:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AH Realty Trust, Inc. Common Stock (AHRT)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20266.957.176.767.101,706,3257.10
8/03/20267.047.086.936.94765,7216.94
7/31/20267.067.096.946.96897,4816.96
7/30/20267.107.106.967.06699,8397.06
7/29/20267.167.187.057.06705,8077.06
7/28/20267.107.187.087.11575,1417.11
7/27/20267.037.167.037.06654,6687.06
7/24/20266.957.076.947.03551,9687.03
7/23/20267.007.056.926.93444,3046.93
7/22/20267.127.136.997.00617,7447.00
7/21/20267.027.137.027.13558,6017.13
7/20/20267.097.116.977.02771,6547.02
7/17/20267.017.076.997.05605,9777.05
7/16/20267.097.157.037.03551,7367.03
7/15/20267.157.197.057.06612,5557.06
7/14/20267.087.107.027.08419,9087.08
7/13/20267.107.137.027.06631,8357.06
7/10/20267.087.117.047.07716,0037.07
7/09/20267.077.117.047.08524,4867.08
7/08/20267.107.117.007.04844,9687.04
7/07/20267.097.167.077.10796,5947.10
7/06/20267.117.127.017.04655,1987.04
7/02/20267.057.127.007.11745,7627.11
7/01/20267.057.106.996.99860,2736.99
6/30/20267.157.167.047.08823,1087.08
6/29/20267.167.207.057.18839,7647.18
6/26/20266.987.136.967.121,740,3377.12
6/25/20266.756.956.756.94983,5556.94
6/24/20266.636.826.636.80864,3376.80
6/23/20266.726.816.716.811,154,5196.67
6/22/20266.676.796.666.75837,6316.61
6/18/20266.676.696.626.671,397,4306.53
6/17/20266.726.756.566.60982,3996.46
6/16/20266.826.886.686.74747,1396.60
6/15/20266.896.926.756.79755,3746.65
6/12/20266.876.916.816.88570,8566.74
6/11/20266.866.926.826.85712,9616.71
6/10/20266.916.936.846.85962,9166.71
6/09/20266.836.946.836.85827,3576.71
6/08/20266.746.836.736.77556,9716.63
6/05/20266.776.836.706.72529,0496.58
6/04/20266.786.836.726.78628,4786.64
6/03/20266.706.726.586.691,024,0866.55
6/02/20266.846.866.726.76687,4476.62
6/01/20266.756.926.726.801,388,4006.66
5/29/20260.006.866.646.813,353,1966.67
5/28/20266.816.856.746.82877,0836.68
5/27/20266.966.986.756.831,407,8746.69
5/26/20266.936.986.896.91976,2466.77
5/22/20266.906.976.886.921,051,3346.78
5/21/20266.756.956.706.861,396,2976.72
5/20/20266.616.816.556.80947,9806.66
5/19/20266.576.706.526.601,255,4666.46
5/18/20266.536.666.536.621,026,1786.48
5/15/20266.476.586.416.491,018,2486.36
5/14/20266.636.696.496.551,074,2606.42
5/13/20266.456.486.366.431,048,4776.30
5/12/20266.506.636.426.501,093,4446.37
5/11/20266.406.506.336.48848,5496.35
5/08/20266.406.426.366.37646,3616.24
5/07/20266.456.506.396.40618,2026.27
5/06/20266.466.506.386.47698,7206.34
5/05/20266.026.465.946.441,347,9286.31