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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$12.37$22.99345,200——
2023-12-28$12.67$23.54240,400——
2023-12-27$12.60$23.41237,900——
2023-12-26$12.69$23.58193,000——
2023-12-22$12.82$23.46259,800——
2023-12-21$12.75$23.33224,400——
2023-12-20$12.71$23.26381,400——
2023-12-19$12.92$23.64482,700——
2023-12-18$12.78$23.39613,500——
2023-12-15$13.00$23.791,275,100——
2023-12-14$13.05$23.88769,000——
2023-12-13$12.58$23.02473,000——
2023-12-12$12.29$22.49577,400——
2023-12-11$12.19$22.31447,100——
2023-12-08$11.97$21.91365,400——
2023-12-07$11.85$21.69316,000——
2023-12-06$11.61$21.25318,500——
2023-12-05$11.45$20.95266,700——
2023-12-04$11.55$21.14319,900——
2023-12-01$11.37$20.81373,700——
2023-11-30$10.98$20.09842,000——
2023-11-29$10.80$19.76338,900——
2023-11-28$10.66$19.51310,300——
2023-11-27$10.66$19.51281,100——
2023-11-24$10.70$19.5881,700——
2023-11-22$10.67$19.53268,200——
2023-11-21$10.57$19.34250,600——
2023-11-20$10.77$19.71412,500——
2023-11-17$10.68$19.54367,800——
2023-11-16$10.64$19.47341,100——
2023-11-15$10.87$19.89277,200——
2023-11-14$10.83$19.82290,500——
2023-11-13$10.25$18.76263,000——
2023-11-10$10.28$18.81292,500——
2023-11-09$10.11$18.50271,400——
2023-11-08$10.32$18.89284,100——
2023-11-07$10.18$18.63427,500——
2023-11-06$10.44$19.11225,000——
2023-11-03$10.52$19.25390,100——
2023-11-02$10.20$18.67367,500——
2023-11-01$10.09$18.46331,200——
2023-10-31$9.96$18.23322,700——
2023-10-30$9.92$18.15274,600——
2023-10-27$9.91$18.14265,300——
2023-10-26$10.12$18.52303,800——
2023-10-25$9.99$18.28216,500——
2023-10-24$10.05$18.39223,500——
2023-10-23$9.91$18.14324,100——
2023-10-20$10.18$18.63288,400——
2023-10-19$10.28$18.81293,600——
2023-10-18$10.34$18.92356,700——
2023-10-17$10.62$19.43282,700——
2023-10-16$10.50$19.22287,300——
2023-10-13$10.35$18.94278,100——
2023-10-12$10.70$19.58277,300——
2023-10-11$10.85$19.86255,200——
2023-10-10$10.57$19.34174,900——
2023-10-09$10.60$19.40339,500——
2023-10-06$10.44$19.11412,700——
2023-10-05$10.41$19.05410,500——
2023-10-04$10.18$18.63466,800——
2023-10-03$10.08$18.45513,000——
2023-10-02$10.27$18.79626,200——
2023-09-29$10.24$18.741,107,900——
2023-09-28$10.25$18.76639,500——
2023-09-27$10.19$18.65449,800——
2023-09-26$10.28$18.81304,200——
2023-09-25$10.73$19.28204,600——
2023-09-22$10.81$19.42206,100——
2023-09-21$10.86$19.51170,000——
2023-09-20$11.20$20.12219,400——
2023-09-19$11.24$20.20159,700——
2023-09-18$11.21$20.14189,300——
2023-09-15$11.32$20.341,185,000——
2023-09-14$11.49$20.64156,900——
2023-09-13$11.24$20.20178,100——
2023-09-12$11.32$20.34148,500——
2023-09-11$11.35$20.39264,100——
2023-09-08$11.21$20.14159,600——
2023-09-07$11.24$20.20291,800——
2023-09-06$11.27$20.25243,100——
2023-09-05$11.20$20.12311,900——
2023-09-01$11.45$20.57161,900——
2023-08-31$11.39$20.47265,300——
2023-08-30$11.62$20.88165,100——
2023-08-29$11.52$20.70140,100——
2023-08-28$11.35$20.39118,100——
2023-08-25$11.29$20.29103,800——
2023-08-24$11.31$20.32195,500——
2023-08-23$11.43$20.54167,000——
2023-08-22$11.15$20.03162,900——
2023-08-21$11.09$19.93184,800——
2023-08-18$11.34$20.38224,900——
2023-08-17$11.26$20.23199,300——
2023-08-16$11.46$20.59159,500——
2023-08-15$11.47$20.61202,400——
2023-08-14$11.63$20.90211,000——
2023-08-11$11.88$21.35259,600——
2023-08-10$11.95$21.47134,400——
2023-08-09$12.05$21.65161,200——
2023-08-08$11.97$21.51186,900——
2023-08-07$12.18$21.88200,300——
2023-08-04$12.02$21.60167,300——
2023-08-03$12.05$21.65216,500——
2023-08-02$11.92$21.42226,000——
2023-08-01$12.12$21.78279,600——
2023-07-31$12.42$22.32567,200——
2023-07-28$12.20$21.92351,900——
2023-07-27$11.94$21.45189,800——
2023-07-26$12.23$21.97127,100——
2023-07-25$12.27$22.05223,300——
2023-07-24$12.20$21.92249,100——
2023-07-21$11.99$21.54273,700——
2023-07-20$12.39$22.26184,600——
2023-07-19$12.48$22.42176,800——
2023-07-18$12.35$22.19235,700——
2023-07-17$12.27$22.05206,300——
2023-07-14$12.36$22.21168,900——
2023-07-13$12.39$22.26239,100——
2023-07-12$12.44$22.35286,800——
2023-07-11$12.36$22.21196,200——
2023-07-10$12.13$21.79238,900——
2023-07-07$11.89$21.36250,300——
2023-07-06$11.83$21.26304,800——
2023-07-05$11.85$21.29392,000——
2023-07-03$11.83$21.26153,800——
2023-06-30$11.68$20.99414,300——
2023-06-29$11.67$20.97191,800——
2023-06-28$11.52$20.70230,300——
2023-06-27$11.61$20.86236,300——
2023-06-26$11.73$20.73378,700——
2023-06-23$11.47$20.27563,300——
2023-06-22$11.69$20.65216,000——
2023-06-21$11.91$21.04205,800——
2023-06-20$12.16$21.49246,800——
2023-06-16$12.25$21.64746,300——
2023-06-15$12.35$21.82492,100——
2023-06-14$11.97$21.15316,400——
2023-06-13$11.86$20.96481,100——
2023-06-12$11.80$20.85164,800——
2023-06-09$11.81$20.87152,300——
2023-06-08$11.83$20.90213,200——
2023-06-07$11.90$21.03326,100——
2023-06-06$11.52$20.35309,400——
2023-06-05$11.25$19.88256,900——
2023-06-02$11.45$20.23274,100——
2023-06-01$11.05$19.52261,300——
2023-05-31$11.04$19.51509,000——
2023-05-30$11.14$19.68238,400——
2023-05-26$11.17$19.74238,400——
2023-05-25$11.00$19.44204,800——
2023-05-24$11.07$19.56227,800——
2023-05-23$11.39$20.12330,400——
2023-05-22$11.55$20.41307,000——
2023-05-19$11.39$20.12336,400——
2023-05-18$11.42$20.18326,200——
2023-05-17$11.22$19.82433,800——
2023-05-16$11.04$19.51238,300——
2023-05-15$11.39$20.12227,300——
2023-05-12$11.43$20.20200,000——
2023-05-11$11.39$20.12357,100——
2023-05-10$11.52$20.35612,900——
2023-05-09$11.66$20.60488,500——
2023-05-08$12.24$21.63493,400——
2023-05-05$12.36$21.84544,200——
2023-05-04$11.87$20.97278,700——
2023-05-03$11.71$20.69451,200——
2023-05-02$11.74$20.74508,800——
2023-05-01$11.73$20.73282,800——
2023-04-28$11.72$20.71253,200——
2023-04-27$11.57$20.44171,900——
2023-04-26$11.41$20.16174,500——
2023-04-25$11.56$20.43199,000——
2023-04-24$11.68$20.64198,200——
2023-04-21$11.78$20.81228,700——
2023-04-20$11.86$20.96223,700——
2023-04-19$11.95$21.11195,900——
2023-04-18$11.85$20.94244,400——
2023-04-17$12.01$21.22188,300——
2023-04-14$11.75$20.76400,600——
2023-04-13$11.73$20.73495,500——
2023-04-12$11.86$20.96218,400——
2023-04-11$12.00$21.20334,700——
2023-04-10$12.07$21.33311,200——
2023-04-06$12.04$21.27381,400——
2023-04-05$11.76$20.78430,300——
2023-04-04$11.69$20.65250,800——
2023-04-03$11.86$20.96356,800——
2023-03-31$11.81$20.87419,100——
2023-03-30$11.55$20.41216,300——
2023-03-29$11.53$20.37345,300——
2023-03-28$11.41$20.16589,300——
2023-03-27$11.39$19.79433,200——
2023-03-24$11.27$19.58397,400——
2023-03-23$10.92$18.97379,500——
2023-03-22$11.16$19.39476,200——
2023-03-21$11.77$20.45570,400——
2023-03-20$11.65$20.24550,400——
2023-03-17$11.53$20.031,165,600——
2023-03-16$11.89$20.66462,200——
2023-03-15$11.96$20.78469,200——
2023-03-14$12.08$20.99494,100——
2023-03-13$11.90$20.68481,200——
2023-03-10$11.94$20.74454,200——
2023-03-09$12.48$21.68243,600——
2023-03-08$12.66$22.00229,400——
2023-03-07$12.51$21.74331,400——
2023-03-06$12.84$22.31310,300——
2023-03-03$12.91$22.43204,600——
2023-03-02$12.89$22.40337,300——
2023-03-01$12.84$22.31224,100——
2023-02-28$12.82$22.27286,800——
2023-02-27$12.90$22.41176,200——
2023-02-24$12.88$22.38300,300——
2023-02-23$13.11$22.78201,300——
2023-02-22$13.05$22.67305,300——
2023-02-21$13.00$22.59266,500——
2023-02-17$13.45$23.37379,900——
2023-02-16$13.32$23.14307,300——
2023-02-15$13.51$23.47619,100——
2023-02-14$13.47$23.40667,200——
2023-02-13$12.64$21.96174,400——
2023-02-10$12.50$21.72185,500——
2023-02-09$12.44$21.61177,000——
2023-02-08$12.61$21.91128,200——
2023-02-07$12.71$22.08275,100——
2023-02-06$12.77$22.19165,400——
2023-02-03$12.87$22.36307,600——
2023-02-02$12.88$22.38237,000——
2023-02-01$12.60$21.89299,200——
2023-01-31$12.68$22.03280,800——
2023-01-30$12.38$21.51148,700——
2023-01-27$12.50$21.72151,400——
2023-01-26$12.37$21.49125,300——
2023-01-25$12.38$21.51178,500——
2023-01-24$12.22$21.23263,100——
2023-01-23$12.25$21.28202,900——
2023-01-20$12.12$21.06186,300——
2023-01-19$12.05$20.94178,500——
2023-01-18$12.08$20.99203,000——
2023-01-17$12.32$21.41238,700——
2023-01-13$12.23$21.25157,500——
2023-01-12$12.25$21.28303,500——
2023-01-11$11.85$20.59221,500——
2023-01-10$11.58$20.12187,600——
2023-01-09$11.50$19.98162,400——
2023-01-06$11.60$20.15169,600——
2023-01-05$11.42$19.84243,100——
2023-01-04$11.85$20.59474,900——
2023-01-03$11.56$20.08262,500——