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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$11.22$17.54178,900——
2020-12-30$11.11$17.37208,300——
2020-12-29$11.06$17.29274,500——
2020-12-28$11.33$17.54328,900——
2020-12-24$11.12$17.2268,400——
2020-12-23$10.94$16.94232,900——
2020-12-22$10.85$16.80165,600——
2020-12-21$10.67$16.52222,600——
2020-12-18$10.70$16.571,513,800——
2020-12-17$11.30$17.50227,400——
2020-12-16$11.16$17.28252,400——
2020-12-15$11.17$17.29265,700——
2020-12-14$10.97$16.98242,600——
2020-12-11$10.76$16.66227,700——
2020-12-10$10.88$16.85327,700——
2020-12-09$10.84$16.78265,200——
2020-12-08$10.76$16.66221,000——
2020-12-07$10.82$16.75250,100——
2020-12-04$11.35$17.57314,300——
2020-12-03$11.15$17.26307,100——
2020-12-02$11.04$17.09221,000——
2020-12-01$10.92$16.91283,800——
2020-11-30$10.61$16.43474,700——
2020-11-27$10.89$16.86207,200——
2020-11-25$11.18$17.31205,600——
2020-11-24$11.47$17.76401,200——
2020-11-23$11.16$17.28407,400——
2020-11-20$10.68$16.54361,500——
2020-11-19$10.59$16.40195,100——
2020-11-18$10.60$16.41450,300——
2020-11-17$10.99$17.02382,200——
2020-11-16$11.06$17.12384,100——
2020-11-13$10.38$16.07446,900——
2020-11-12$10.30$15.95318,300——
2020-11-11$10.62$16.44335,700——
2020-11-10$10.88$16.85473,300——
2020-11-09$10.39$16.09544,700——
2020-11-06$8.72$13.50259,400——
2020-11-05$9.15$14.17245,500——
2020-11-04$9.00$13.93200,400——
2020-11-03$9.06$14.03231,500——
2020-11-02$8.85$13.70354,900——
2020-10-30$9.01$13.95692,800——
2020-10-29$8.66$13.41274,000——
2020-10-28$8.51$13.18378,000——
2020-10-27$8.38$12.97200,500——
2020-10-26$8.70$13.47212,200——
2020-10-23$8.96$13.87199,100——
2020-10-22$8.79$13.61173,200——
2020-10-21$8.85$13.70125,200——
2020-10-20$8.83$13.67162,500——
2020-10-19$8.65$13.39185,200——
2020-10-16$8.88$13.75216,100——
2020-10-15$9.16$14.18197,500——
2020-10-14$8.95$13.86171,400——
2020-10-13$9.07$14.04261,400——
2020-10-12$9.37$14.51196,500——
2020-10-09$9.26$14.34220,900——
2020-10-08$9.40$14.55240,900——
2020-10-07$9.26$14.34344,200——
2020-10-06$9.44$14.62327,300——
2020-10-05$9.49$14.69217,700——
2020-10-02$9.57$14.82187,800——
2020-10-01$9.52$14.74268,200——
2020-09-30$9.26$14.34464,800——
2020-09-29$9.17$14.20231,300——
2020-09-28$9.41$14.40218,400——
2020-09-25$9.10$13.92188,300——
2020-09-24$8.88$13.59241,500——
2020-09-23$8.75$13.39295,300——
2020-09-22$9.08$13.89202,100——
2020-09-21$9.07$13.88347,200——
2020-09-18$9.75$14.92786,000——
2020-09-17$10.06$15.39188,300——
2020-09-16$10.31$15.78221,800——
2020-09-15$10.24$15.67124,700——
2020-09-14$10.18$15.58237,200——
2020-09-11$9.71$14.86159,300——
2020-09-10$9.85$15.07190,200——
2020-09-09$10.03$15.35155,100——
2020-09-08$9.94$15.21176,600——
2020-09-04$10.20$15.61217,200——
2020-09-03$10.33$15.81266,900——
2020-09-02$10.35$15.84232,400——
2020-09-01$10.13$15.50162,100——
2020-08-31$10.10$15.45336,700——
2020-08-28$10.32$15.79205,500——
2020-08-27$10.27$15.71193,600——
2020-08-26$10.06$15.39167,000——
2020-08-25$10.34$15.82253,200——
2020-08-24$10.20$15.61243,000——
2020-08-21$9.90$15.15265,700——
2020-08-20$10.17$15.56266,100——
2020-08-19$9.98$15.27260,800——
2020-08-18$10.26$15.70179,900——
2020-08-17$10.46$16.01216,300——
2020-08-14$10.45$15.99159,900——
2020-08-13$10.47$16.02187,600——
2020-08-12$10.81$16.54244,000——
2020-08-11$10.81$16.54392,600——
2020-08-10$10.82$16.56394,800——
2020-08-07$10.37$15.87256,800——
2020-08-06$10.08$15.42200,200——
2020-08-05$10.07$15.41296,700——
2020-08-04$10.05$15.38323,400——
2020-08-03$9.45$14.46323,900——
2020-07-31$9.64$14.75483,700——
2020-07-30$9.81$15.01279,400——
2020-07-29$9.83$15.04310,100——
2020-07-28$9.61$14.70280,000——
2020-07-27$9.35$14.31243,100——
2020-07-24$9.33$14.28198,400——
2020-07-23$9.67$14.80192,800——
2020-07-22$9.74$14.90181,100——
2020-07-21$9.54$14.60208,800——
2020-07-20$9.27$14.18247,900——
2020-07-17$9.64$14.75357,000——
2020-07-16$9.29$14.22204,200——
2020-07-15$9.65$14.77342,400——
2020-07-14$9.45$14.46184,800——
2020-07-13$9.41$14.40252,600——
2020-07-10$9.44$14.44234,900——
2020-07-09$9.19$14.06376,100——
2020-07-08$9.48$14.51284,200——
2020-07-07$9.61$14.70395,600——
2020-07-06$10.13$15.50326,700——
2020-07-02$10.08$15.42645,400——
2020-07-01$10.20$15.61950,400——
2020-06-30$9.95$15.23565,900——
2020-06-29$9.74$14.90341,200——
2020-06-26$9.57$14.64820,900——
2020-06-25$9.49$14.52785,000——
2020-06-24$8.80$13.47424,900——
2020-06-23$9.12$13.96271,900——
2020-06-22$9.15$14.00280,900——
2020-06-19$9.10$13.92761,600——
2020-06-18$9.45$14.46233,000——
2020-06-17$9.58$14.66358,100——
2020-06-16$9.81$15.01417,400——
2020-06-15$9.49$14.52326,300——
2020-06-12$9.52$14.57481,900——
2020-06-11$8.91$13.63896,100——
2020-06-10$9.96$15.24480,100——
2020-06-09$10.20$15.61340,200——
2020-06-08$10.64$16.28580,600——
2020-06-05$10.19$15.59942,300——
2020-06-04$9.28$14.20368,600——
2020-06-03$9.25$14.15308,300——
2020-06-02$8.85$13.54298,400——
2020-06-01$8.69$13.30358,900——
2020-05-29$8.62$13.19573,600——
2020-05-28$9.10$13.92621,300——
2020-05-27$9.25$14.15646,400——
2020-05-26$8.59$13.14717,300——
2020-05-22$7.69$11.77210,900——
2020-05-21$7.91$12.10362,900——
2020-05-20$7.94$12.15552,700——
2020-05-19$7.55$11.55444,000——
2020-05-18$7.74$11.84886,100——
2020-05-15$7.07$10.822,079,900——
2020-05-14$7.32$11.20620,200——
2020-05-13$7.17$10.97788,700——
2020-05-12$7.99$12.23572,100——
2020-05-11$8.56$13.10472,800——
2020-05-08$8.90$13.62432,200——
2020-05-07$8.32$12.73395,800——
2020-05-06$8.31$12.72317,200——
2020-05-05$8.89$13.60913,800——
2020-05-04$8.94$13.68421,600——
2020-05-01$9.36$14.32429,100——
2020-04-30$9.61$14.70821,400——
2020-04-29$9.89$15.13623,900——
2020-04-28$9.84$15.06582,000——
2020-04-27$9.12$13.96347,000——
2020-04-24$8.72$13.34348,400——
2020-04-23$8.69$13.30553,200——
2020-04-22$8.13$12.44370,400——
2020-04-21$8.35$12.78419,200——
2020-04-20$8.55$13.08407,100——
2020-04-17$8.94$13.68579,600——
2020-04-16$8.27$12.65860,000——
2020-04-15$8.71$13.33622,600——
2020-04-14$9.04$13.83789,100——
2020-04-13$9.65$14.771,084,500——
2020-04-09$11.51$17.61428,900——
2020-04-08$10.62$16.25409,600——
2020-04-07$10.33$15.81609,800——
2020-04-06$10.07$15.41539,500——
2020-04-03$9.23$14.12450,100——
2020-04-02$9.79$14.98404,600——
2020-04-01$9.67$14.80854,200——
2020-03-31$10.70$16.37765,100——
2020-03-30$10.20$15.61797,500——
2020-03-27$9.99$15.29384,100——
2020-03-26$10.09$15.44595,400——
2020-03-25$8.64$13.22601,600——
2020-03-24$8.64$13.22518,200——
2020-03-23$8.72$13.01679,400——
2020-03-20$8.20$12.23788,200——
2020-03-19$9.13$13.62590,100——
2020-03-18$8.51$12.69528,500——
2020-03-17$9.20$13.72822,200——
2020-03-16$8.27$12.34709,900——
2020-03-13$12.77$19.05542,900——
2020-03-12$11.71$17.47923,800——
2020-03-11$13.91$20.75633,300——
2020-03-10$15.37$22.93678,600——
2020-03-09$15.37$22.93316,000——
2020-03-06$17.86$26.64395,400——
2020-03-05$17.80$26.55410,200——
2020-03-04$17.91$26.71236,200——
2020-03-03$17.23$25.70366,500——
2020-03-02$17.30$25.80589,100——
2020-02-28$16.76$25.00769,200——
2020-02-27$17.37$25.91336,900——
2020-02-26$18.13$27.04248,300——
2020-02-25$18.08$26.97413,700——
2020-02-24$18.46$27.53350,700——
2020-02-21$18.84$28.10347,200——
2020-02-20$18.61$27.76239,700——
2020-02-19$18.12$27.03442,500——
2020-02-18$18.58$27.71135,600——
2020-02-14$18.84$28.10168,800——
2020-02-13$18.65$27.82141,200——
2020-02-12$18.22$27.18303,800——
2020-02-11$18.46$27.53269,100——
2020-02-10$18.52$27.62346,000——
2020-02-07$18.38$27.41173,700——
2020-02-06$18.65$27.82203,500——
2020-02-05$18.55$27.67376,500——
2020-02-04$18.68$27.86245,500——
2020-02-03$18.63$27.79298,400——
2020-01-31$18.34$27.36281,400——
2020-01-30$18.58$27.71199,100——
2020-01-29$18.63$27.79215,100——
2020-01-28$18.76$27.98222,700——
2020-01-27$19.00$28.34218,300——
2020-01-24$19.11$28.50220,200——
2020-01-23$19.03$28.38283,200——
2020-01-22$18.87$28.15138,600——
2020-01-21$18.86$28.13147,200——
2020-01-17$18.74$27.95213,000——
2020-01-16$18.64$27.80227,600——
2020-01-15$18.50$27.59220,000——
2020-01-14$18.36$27.39159,000——
2020-01-13$18.40$27.44189,300——
2020-01-10$18.21$27.16211,400——
2020-01-09$18.11$27.01143,100——
2020-01-08$18.10$27.00162,700——
2020-01-07$18.09$26.98195,600——
2020-01-06$18.20$27.15251,300——
2020-01-03$18.18$27.12315,100——
2020-01-02$17.96$26.79242,000——