AH Realty Trust, Inc. Common Stock (AHRT)

6.6000
+0.2000 (3.13%)
NYSE · Last Trade: Nov 3rd, 6:42 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20266.606.786.306.601,845,5556.60
11/02/20266.136.536.116.401,682,1606.40
10/30/20266.156.166.056.08886,2236.08
10/29/20266.106.146.046.11545,7806.11
10/28/20266.066.105.996.04730,0646.04
10/27/20266.106.166.076.09723,3666.09
10/26/20266.136.176.076.09667,3836.09
10/23/20266.136.166.086.10482,2116.10
10/22/20265.976.155.976.14705,5306.14
10/21/20266.016.015.905.93594,0965.93
10/20/20265.856.035.855.94466,2395.94
10/19/20265.996.005.855.86827,9245.86
10/16/20265.976.065.955.97858,2685.97
10/15/20265.926.035.875.97977,0855.97
10/14/20266.006.045.825.83941,8925.83
10/13/20266.146.166.036.05506,4966.05
10/12/20266.066.145.966.09622,0936.09
10/09/20266.106.136.046.04496,5576.04
10/08/20265.966.085.946.05932,1366.05
10/07/20266.046.105.996.02657,6906.02
10/06/20266.016.055.976.04696,6776.04
10/05/20266.026.045.925.96806,4015.96
10/02/20266.206.226.006.031,100,0496.03
10/01/20266.086.215.976.132,148,5936.13
9/30/20265.966.165.886.107,515,0166.10
9/29/20265.926.035.876.021,308,7535.88
9/28/20265.885.925.795.902,156,9775.76
9/25/20266.086.095.905.911,022,7415.77
9/24/20265.956.085.896.06873,4805.92
9/23/20266.166.165.945.95849,6255.81
9/22/20266.366.386.196.19852,8756.05
9/21/20266.256.336.236.321,202,4136.17
9/18/20266.236.326.196.221,707,8456.08
9/17/20266.326.346.216.231,136,9426.09
9/16/20266.356.426.206.26933,1166.11
9/15/20266.206.376.186.36641,1046.21
9/14/20266.296.336.186.24453,3506.09
9/11/20266.386.416.296.32582,8816.17
9/10/20266.416.466.326.33384,4406.18
9/09/20266.526.546.376.42502,5096.27
9/08/20266.606.636.506.50840,1816.35
9/04/20266.506.656.446.61467,3446.46
9/03/20266.536.586.486.50466,1436.35
9/02/20266.456.516.396.47561,5876.32
9/01/20266.476.496.396.41718,9046.26
8/31/20266.516.546.466.48782,3946.33
8/28/20266.636.676.546.54541,3356.39
8/27/20266.686.746.626.63354,3016.48
8/26/20266.776.796.706.71393,6566.55
8/25/20266.786.866.756.79476,9376.63
8/24/20266.676.786.666.73614,8166.57
8/21/20266.636.726.586.67588,9196.51
8/20/20266.696.736.616.63401,4116.48
8/19/20266.746.776.716.72503,9986.56
8/18/20266.706.766.656.69559,7686.53
8/17/20266.756.776.666.66599,0936.51
8/14/20266.806.866.776.79347,4426.63
8/13/20266.816.826.726.79637,3216.63
8/12/20266.796.806.686.72498,4796.56
8/11/20266.776.826.716.72716,7866.56
8/10/20266.886.916.736.74718,2106.58
8/07/20266.967.036.926.93613,2326.77
8/06/20266.967.006.866.90455,4816.74
8/05/20267.077.096.906.94692,1166.78
8/04/20266.957.176.767.101,706,3256.93