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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.22$24.94150,700——
2021-12-30$15.19$24.89695,200——
2021-12-29$15.17$24.86229,800——
2021-12-28$15.09$24.72213,400——
2021-12-27$15.33$24.84250,100——
2021-12-23$15.14$24.53256,600——
2021-12-22$15.22$24.66803,500——
2021-12-21$14.90$24.14706,200——
2021-12-20$14.49$23.48416,100——
2021-12-17$14.40$23.332,355,600——
2021-12-16$14.64$23.72609,300——
2021-12-15$14.73$23.87552,100——
2021-12-14$14.61$23.67637,100——
2021-12-13$14.97$24.26348,700——
2021-12-10$14.83$24.03188,300——
2021-12-09$14.85$24.06220,700——
2021-12-08$15.09$24.45193,800——
2021-12-07$14.94$24.21306,700——
2021-12-06$14.79$23.96265,800——
2021-12-03$14.22$23.04279,500——
2021-12-02$14.26$23.11274,400——
2021-12-01$13.82$22.39258,100——
2021-11-30$13.95$22.60364,000——
2021-11-29$14.28$23.14272,000——
2021-11-26$14.37$23.28225,200——
2021-11-24$14.99$24.29169,500——
2021-11-23$14.73$23.87198,300——
2021-11-22$14.81$24.00219,400——
2021-11-19$14.70$23.82165,800——
2021-11-18$14.80$23.98196,200——
2021-11-17$14.63$23.70218,700——
2021-11-16$14.66$23.75220,300——
2021-11-15$14.99$24.29178,700——
2021-11-12$14.88$24.11285,900——
2021-11-11$15.35$24.87110,000——
2021-11-10$15.38$24.92177,900——
2021-11-09$15.24$24.69172,700——
2021-11-08$15.29$24.77272,500——
2021-11-05$15.55$25.20318,900——
2021-11-04$14.95$24.22551,400——
2021-11-03$14.97$24.26424,100——
2021-11-02$14.52$23.53279,000——
2021-11-01$14.06$22.78364,200——
2021-10-29$13.71$22.21352,000——
2021-10-28$13.70$22.20172,000——
2021-10-27$13.50$21.87292,900——
2021-10-26$13.40$21.71485,200——
2021-10-25$13.16$21.32396,400——
2021-10-22$13.35$21.63214,300——
2021-10-21$13.35$21.63125,800——
2021-10-20$13.50$21.87184,200——
2021-10-19$13.42$21.74138,300——
2021-10-18$13.63$22.08198,500——
2021-10-15$13.58$22.00192,700——
2021-10-14$13.70$22.20158,500——
2021-10-13$13.65$22.12134,900——
2021-10-12$13.70$22.20144,300——
2021-10-11$13.46$21.81169,500——
2021-10-08$13.54$21.94102,200——
2021-10-07$13.57$21.99196,200——
2021-10-06$13.41$21.73218,200——
2021-10-05$13.41$21.73280,200——
2021-10-04$13.74$22.26194,200——
2021-10-01$13.54$21.94233,200——
2021-09-30$13.37$21.66183,700——
2021-09-29$13.51$21.89101,800——
2021-09-28$13.40$21.71193,500——
2021-09-27$13.53$21.66215,300——
2021-09-24$13.45$21.54178,400——
2021-09-23$13.52$21.65140,000——
2021-09-22$13.55$21.70249,100——
2021-09-21$13.20$21.14157,900——
2021-09-20$13.16$21.07336,900——
2021-09-17$13.19$21.12678,800——
2021-09-16$13.24$21.20174,400——
2021-09-15$13.27$21.25260,100——
2021-09-14$13.12$21.01149,900——
2021-09-13$13.15$21.05192,500——
2021-09-10$12.98$20.78107,800——
2021-09-09$13.22$21.17137,300——
2021-09-08$13.54$21.68124,300——
2021-09-07$13.56$21.71111,100——
2021-09-03$13.65$21.86173,400——
2021-09-02$13.50$21.62180,600——
2021-09-01$13.41$21.47249,800——
2021-08-31$13.43$21.50308,100——
2021-08-30$13.37$21.41123,100——
2021-08-27$13.38$21.42210,800——
2021-08-26$13.00$20.81136,200——
2021-08-25$13.07$20.93153,700——
2021-08-24$12.99$20.80133,600——
2021-08-23$13.07$20.93114,300——
2021-08-20$13.03$20.86148,700——
2021-08-19$12.84$20.56137,500——
2021-08-18$12.98$20.78180,400——
2021-08-17$12.94$20.72195,000——
2021-08-16$13.15$21.05197,300——
2021-08-13$13.50$21.62200,400——
2021-08-12$13.15$21.05206,900——
2021-08-11$13.17$21.09114,500——
2021-08-10$13.05$20.89144,400——
2021-08-09$13.04$20.8886,400——
2021-08-06$13.20$21.14176,600——
2021-08-05$13.13$21.02174,100——
2021-08-04$12.78$20.46209,100——
2021-08-03$13.04$20.88256,900——
2021-08-02$12.92$20.69184,000——
2021-07-30$13.00$20.81248,100——
2021-07-29$13.16$21.07284,800——
2021-07-28$13.05$20.89163,200——
2021-07-27$13.25$21.22199,200——
2021-07-26$13.29$21.28120,600——
2021-07-23$13.17$21.09103,800——
2021-07-22$12.93$20.70121,500——
2021-07-21$13.33$21.34128,400——
2021-07-20$13.24$21.20221,800——
2021-07-19$12.80$20.49310,000——
2021-07-16$13.31$21.31344,000——
2021-07-15$13.50$21.62176,000——
2021-07-14$13.34$21.36161,700——
2021-07-13$13.34$21.36159,400——
2021-07-12$13.67$21.89160,500——
2021-07-09$13.52$21.65267,400——
2021-07-08$13.07$20.93354,000——
2021-07-07$13.46$21.55557,500——
2021-07-06$13.35$21.38330,700——
2021-07-02$13.16$21.07356,600——
2021-07-01$13.41$21.47215,200——
2021-06-30$13.29$21.28297,000——
2021-06-29$13.41$21.47161,600——
2021-06-28$13.54$21.42288,700——
2021-06-25$13.94$22.06351,600——
2021-06-24$13.96$22.09272,400——
2021-06-23$13.92$22.02351,000——
2021-06-22$13.99$22.14266,900——
2021-06-21$14.04$22.21389,200——
2021-06-18$13.85$21.91735,700——
2021-06-17$13.96$22.09482,400——
2021-06-16$13.81$21.85269,100——
2021-06-15$13.85$21.91322,300——
2021-06-14$13.87$21.95205,100——
2021-06-11$13.74$21.74235,300——
2021-06-10$13.59$21.50448,200——
2021-06-09$13.42$21.23249,100——
2021-06-08$13.54$21.42201,200——
2021-06-07$13.37$21.15124,500——
2021-06-04$13.26$20.98177,700——
2021-06-03$13.41$21.22136,000——
2021-06-02$13.60$21.52199,100——
2021-06-01$13.52$21.39334,500——
2021-05-28$13.27$21.00367,100——
2021-05-27$13.02$20.60215,300——
2021-05-26$13.01$20.58164,200——
2021-05-25$12.90$20.41189,500——
2021-05-24$13.12$20.76163,900——
2021-05-21$13.02$20.60163,400——
2021-05-20$13.04$20.63224,300——
2021-05-19$12.94$20.47224,300——
2021-05-18$13.02$20.60157,200——
2021-05-17$13.04$20.63162,700——
2021-05-14$13.08$20.70129,900——
2021-05-13$12.97$20.52163,800——
2021-05-12$12.73$20.14226,700——
2021-05-11$13.08$20.70145,300——
2021-05-10$13.39$21.19252,600——
2021-05-07$13.53$21.41424,700——
2021-05-06$13.58$21.49279,500——
2021-05-05$13.25$20.96289,800——
2021-05-04$13.59$21.50314,300——
2021-05-03$14.06$22.25441,900——
2021-04-30$13.63$21.57268,600——
2021-04-29$13.70$21.68145,600——
2021-04-28$13.66$21.61151,900——
2021-04-27$13.50$21.36130,900——
2021-04-26$13.53$21.41104,400——
2021-04-23$13.59$21.50160,500——
2021-04-22$13.50$21.36161,400——
2021-04-21$13.62$21.55124,100——
2021-04-20$13.52$21.39149,000——
2021-04-19$13.52$21.39172,000——
2021-04-16$13.56$21.45223,900——
2021-04-15$13.63$21.57345,200——
2021-04-14$12.95$20.49113,900——
2021-04-13$13.00$20.57187,800——
2021-04-12$13.08$20.70197,300——
2021-04-09$12.92$20.44141,800——
2021-04-08$13.04$20.63177,900——
2021-04-07$12.98$20.54234,200——
2021-04-06$13.04$20.63382,100——
2021-04-05$13.05$20.65684,300——
2021-04-01$13.00$20.57235,700——
2021-03-31$12.54$19.84388,400——
2021-03-30$12.76$20.19161,900——
2021-03-29$12.64$19.76297,000——
2021-03-26$12.68$19.82240,900——
2021-03-25$12.60$19.70447,800——
2021-03-24$12.65$19.78255,900——
2021-03-23$12.50$19.54224,400——
2021-03-22$12.69$19.84154,500——
2021-03-19$13.00$20.32818,600——
2021-03-18$13.14$20.54179,700——
2021-03-17$13.35$20.87192,900——
2021-03-16$13.31$20.81154,900——
2021-03-15$13.53$21.15320,300——
2021-03-12$13.96$21.83611,100——
2021-03-11$13.82$21.61198,200——
2021-03-10$13.81$21.59303,900——
2021-03-09$13.68$21.39278,500——
2021-03-08$14.17$22.15328,800——
2021-03-05$13.35$20.87271,800——
2021-03-04$12.99$20.31285,600——
2021-03-03$12.98$20.29318,900——
2021-03-02$12.64$19.76192,100——
2021-03-01$12.89$20.15260,400——
2021-02-26$12.91$20.18300,400——
2021-02-25$13.08$20.45205,500——
2021-02-24$13.38$20.92309,400——
2021-02-23$13.05$20.40221,400——
2021-02-22$12.72$19.89189,700——
2021-02-19$12.55$19.62244,400——
2021-02-18$12.63$19.75243,000——
2021-02-17$12.47$19.50239,200——
2021-02-16$12.31$19.25570,100——
2021-02-12$11.91$18.62308,700——
2021-02-11$12.01$18.78270,700——
2021-02-10$12.09$18.90181,500——
2021-02-09$12.07$18.87228,700——
2021-02-08$11.50$17.98195,600——
2021-02-05$11.33$17.71138,900——
2021-02-04$11.29$17.65121,700——
2021-02-03$11.06$17.29126,500——
2021-02-02$11.11$17.37184,800——
2021-02-01$10.95$17.12165,300——
2021-01-29$10.75$16.81272,200——
2021-01-28$10.97$17.15246,900——
2021-01-27$10.82$16.92392,800——
2021-01-26$11.14$17.42441,300——
2021-01-25$11.39$17.81156,700——
2021-01-22$11.51$18.00202,200——
2021-01-21$11.61$18.15212,700——
2021-01-20$11.65$18.21240,000——
2021-01-19$11.35$17.75353,400——
2021-01-15$11.37$17.78188,800——
2021-01-14$11.42$17.85241,200——
2021-01-13$11.29$17.65125,900——
2021-01-12$11.30$17.67153,200——
2021-01-11$11.19$17.49166,300——
2021-01-08$11.25$17.59218,400——
2021-01-07$11.26$17.60239,500——
2021-01-06$11.57$18.09440,200——
2021-01-05$11.00$17.20246,800——
2021-01-04$10.98$17.17316,200——