NYSE:AHRT | Historical Stock Price | AH Realty Trust, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-05-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.06$7.20$10.23$14.54$20.67$29.382013-05-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$9.28$9.65182,700——
2013-12-30$9.10$9.46167,100——
2013-12-27$9.36$9.73148,600——
2013-12-26$9.39$9.7798,400——
2013-12-24$9.50$9.7146,700——
2013-12-23$9.47$9.68118,600——
2013-12-20$9.52$9.73159,000——
2013-12-19$9.31$9.52129,400——
2013-12-18$9.48$9.6980,800——
2013-12-17$9.50$9.7188,000——
2013-12-16$9.64$9.8661,900——
2013-12-13$9.60$9.8265,300——
2013-12-12$9.45$9.6665,900——
2013-12-11$9.68$9.9088,100——
2013-12-10$10.03$10.2673,800——
2013-12-09$10.46$10.70132,500——
2013-12-06$10.09$10.3246,600——
2013-12-05$9.96$10.1853,900——
2013-12-04$10.04$10.2780,900——
2013-12-03$10.09$10.32102,900——
2013-12-02$9.88$10.1053,000——
2013-11-29$10.24$10.4721,900——
2013-11-27$10.25$10.4880,800——
2013-11-26$10.30$10.5356,400——
2013-11-25$10.21$10.4445,200——
2013-11-22$10.53$10.7769,300——
2013-11-21$10.10$10.3356,200——
2013-11-20$9.90$10.12135,200——
2013-11-19$9.85$10.0789,300——
2013-11-18$10.15$10.3877,900——
2013-11-15$9.94$10.1684,000——
2013-11-14$9.71$9.9344,200——
2013-11-13$9.69$9.9176,600——
2013-11-12$9.73$9.9584,900——
2013-11-11$9.67$9.8977,700——
2013-11-08$9.49$9.7082,300——
2013-11-07$9.33$9.5476,100——
2013-11-06$9.58$9.8088,600——
2013-11-05$9.50$9.7154,700——
2013-11-04$9.62$9.8449,000——
2013-11-01$9.62$9.8477,900——
2013-10-31$9.62$9.8467,500——
2013-10-30$9.95$10.1743,000——
2013-10-29$10.13$10.3663,700——
2013-10-28$10.62$10.8653,400——
2013-10-25$10.51$10.7530,300——
2013-10-24$10.41$10.6452,800——
2013-10-23$10.68$10.9244,100——
2013-10-22$10.62$10.8659,400——
2013-10-21$10.53$10.7752,700——
2013-10-18$10.48$10.7272,500——
2013-10-17$10.23$10.4641,400——
2013-10-16$10.19$10.4289,300——
2013-10-15$10.06$10.2936,700——
2013-10-14$10.21$10.4426,200——
2013-10-11$10.22$10.4537,100——
2013-10-10$9.93$10.1559,300——
2013-10-09$9.60$9.8247,100——
2013-10-08$9.72$9.9436,000——
2013-10-07$9.72$9.9436,000——
2013-10-04$9.74$9.9641,400——
2013-10-03$9.60$9.8285,700——
2013-10-02$9.66$9.8868,300——
2013-10-01$9.54$9.75130,900——
2013-09-30$9.91$10.1394,100——
2013-09-27$10.07$10.3089,100——
2013-09-26$10.60$10.6881,800——
2013-09-25$10.45$10.52124,300——
2013-09-24$10.78$10.8686,200——
2013-09-23$10.80$10.8888,700——
2013-09-20$10.89$10.97293,700——
2013-09-19$10.12$10.19101,300——
2013-09-18$9.89$9.9674,300——
2013-09-17$9.62$9.6992,800——
2013-09-16$9.49$9.5667,200——
2013-09-13$9.53$9.6083,200——
2013-09-12$9.53$9.6073,000——
2013-09-11$9.41$9.4875,900——
2013-09-10$9.51$9.58104,800——
2013-09-09$9.83$9.9059,600——
2013-09-06$9.44$9.5143,100——
2013-09-05$9.36$9.4360,200——
2013-09-04$9.35$9.42124,300——
2013-09-03$9.28$9.3553,900——
2013-08-30$9.39$9.4675,500——
2013-08-29$9.40$9.4783,900——
2013-08-28$9.39$9.4677,000——
2013-08-27$9.78$9.85105,100——
2013-08-26$9.88$9.9577,300——
2013-08-23$9.68$9.75103,000——
2013-08-22$9.62$9.6975,600——
2013-08-21$9.47$9.5468,200——
2013-08-20$9.21$9.28387,400——
2013-08-19$9.05$9.11165,600——
2013-08-16$9.40$9.47153,600——
2013-08-15$9.74$9.81165,000——
2013-08-14$10.21$10.28109,300——
2013-08-13$10.32$10.39107,400——
2013-08-12$10.64$10.7291,700——
2013-08-09$10.35$10.42114,900——
2013-08-08$10.42$10.49216,700——
2013-08-07$10.69$10.77128,400——
2013-08-06$10.80$10.88127,500——
2013-08-05$10.85$10.93129,200——
2013-08-02$10.81$10.8963,400——
2013-08-01$10.81$10.8989,300——
2013-07-31$10.87$10.9583,400——
2013-07-30$11.06$11.1430,500——
2013-07-29$11.07$11.1522,800——
2013-07-26$10.96$11.04135,700——
2013-07-25$11.21$11.29104,500——
2013-07-24$11.18$11.2681,700——
2013-07-23$11.23$11.3166,400——
2013-07-22$11.20$11.2849,400——
2013-07-19$11.27$11.3584,100——
2013-07-18$11.22$11.30165,900——
2013-07-17$11.12$11.2051,100——
2013-07-16$11.36$11.44187,400——
2013-07-15$11.11$11.19164,900——
2013-07-12$11.14$11.22165,000——
2013-07-11$11.14$11.22189,100——
2013-07-10$11.03$11.11206,800——
2013-07-09$11.19$11.27242,600——
2013-07-08$11.47$11.55170,100——
2013-07-05$11.82$11.9089,700——
2013-07-03$11.74$11.8245,100——
2013-07-02$11.71$11.7998,600——
2013-07-01$11.67$11.75103,800——
2013-06-28$11.78$11.861,659,800——
2013-06-27$11.46$11.54153,300——
2013-06-26$11.38$11.38173,900——
2013-06-25$11.38$11.3895,600——
2013-06-24$11.22$11.22151,500——
2013-06-21$11.27$11.27287,900——
2013-06-20$11.13$11.13203,100——
2013-06-19$11.30$11.3080,300——
2013-06-18$11.51$11.51149,700——
2013-06-17$11.55$11.5573,300——
2013-06-14$11.45$11.4573,100——
2013-06-13$11.49$11.4963,600——
2013-06-12$11.49$11.49162,100——
2013-06-11$11.56$11.56117,500——
2013-06-10$11.65$11.65167,200——
2013-06-07$11.60$11.6052,300——
2013-06-06$11.62$11.62121,700——
2013-06-05$11.55$11.5578,100——
2013-06-04$11.51$11.51115,000——
2013-06-03$11.52$11.52143,200——
2013-05-31$11.47$11.47109,400——
2013-05-30$11.55$11.55453,300——
2013-05-29$11.25$11.25447,000——
2013-05-28$11.58$11.58212,400——
2013-05-24$11.70$11.7063,400——
2013-05-23$11.61$11.6175,400——
2013-05-22$11.75$11.7590,200——
2013-05-21$11.83$11.8377,000——
2013-05-20$11.73$11.7346,800——
2013-05-17$11.76$11.76305,400——
2013-05-16$11.74$11.74170,300——
2013-05-15$11.60$11.6076,800——
2013-05-14$11.53$11.53184,100——
2013-05-13$11.65$11.65147,400——
2013-05-10$11.60$11.60277,100——
2013-05-09$11.55$11.55275,800——
2013-05-08$11.58$11.584,633,900——