MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AHRT — AH Realty Trust, Inc.
NYSEAH Realty Trust, Inc.
$6.13
+0.03(+0.49%)
- O
- 6.08
- H
- 6.21
- L
- 5.97
- V
- 2.11M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$6.13
Period Return-65.94%
Period High$18.00
Period Low$5.13
Avg Daily Volume1.06M
Total Trading Days157
AHRT — Historical OHLCV Price & Volume Table
Sep 11, 2023 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $6.08 | $6.21 | $5.97 | $6.13 | +$0.03 | +0.49% | 2,110,503 | $6.12 | $5.97 $6.21 |
| Sep 30, 2026 | $5.96 | $6.16 | $5.88 | $6.10 | +$0.08 | +1.33% | 7,515,018 | $6.09 | $5.88 $6.16 |
| Sep 29, 2026 | $5.92 | $6.03 | $5.87 | $6.02 | +$0.12 | +2.03% | 1,308,755 | $5.97 | $5.87 $6.03 |
| Sep 28, 2026 | $5.88 | $5.92 | $5.80 | $5.90 | $-0.01 | -0.17% | 2,156,980 | $5.85 | $5.80 $5.92 |
| Sep 25, 2026 | $6.08 | $6.09 | $5.90 | $5.91 | $-0.15 | -2.48% | 1,022,741 | $5.93 | $5.90 $6.09 |
| Sep 24, 2026 | $5.95 | $6.08 | $5.89 | $6.06 | +$0.11 | +1.85% | 873,484 | $5.99 | $5.89 $6.08 |
| Sep 23, 2026 | $6.16 | $6.16 | $5.94 | $5.95 | $-0.24 | -3.88% | 849,559 | $6.01 | $5.94 $6.16 |
| Sep 22, 2026 | $6.36 | $6.39 | $6.19 | $6.19 | $-0.13 | -2.06% | 852,877 | $6.27 | $6.19 $6.39 |
| Sep 21, 2026 | $6.25 | $6.33 | $6.23 | $6.32 | +$0.10 | +1.61% | 1,202,416 | $6.29 | $6.23 $6.33 |
| Sep 18, 2026 | $6.23 | $6.32 | $6.19 | $6.22 | $-0.01 | -0.16% | 1,707,845 | $6.24 | $6.19 $6.32 |
| Sep 17, 2026 | $6.32 | $6.34 | $6.21 | $6.23 | $-0.03 | -0.48% | 1,137,013 | $6.27 | $6.21 $6.34 |
| Sep 16, 2026 | $6.35 | $6.43 | $6.20 | $6.26 | $-0.10 | -1.57% | 933,119 | $6.30 | $6.20 $6.43 |
| Sep 15, 2026 | $6.20 | $6.37 | $6.18 | $6.36 | +$0.12 | +1.92% | 632,502 | $6.32 | $6.18 $6.37 |
| Sep 14, 2026 | $6.29 | $6.33 | $6.18 | $6.24 | $-0.08 | -1.27% | 444,017 | $6.25 | $6.18 $6.33 |
| Sep 11, 2026 | $6.38 | $6.41 | $6.29 | $6.32 | $-0.01 | -0.16% | 582,880 | $6.33 | $6.29 $6.41 |
| Sep 10, 2026 | $6.41 | $6.46 | $6.32 | $6.33 | $-0.09 | -1.40% | 384,442 | $6.35 | $6.32 $6.46 |
| Sep 9, 2026 | $6.52 | $6.54 | $6.37 | $6.42 | $-0.08 | -1.23% | 502,511 | $6.41 | $6.37 $6.54 |
| Sep 8, 2026 | $6.60 | $6.63 | $6.50 | $6.50 | $-0.11 | -1.66% | 840,182 | $6.54 | $6.50 $6.63 |
| Sep 4, 2026 | $6.50 | $6.65 | $6.44 | $6.61 | +$0.11 | +1.69% | 467,344 | $6.60 | $6.44 $6.65 |
| Sep 3, 2026 | $6.53 | $6.58 | $6.48 | $6.50 | +$0.03 | +0.46% | 466,145 | $6.52 | $6.48 $6.58 |
| Sep 2, 2026 | $6.45 | $6.51 | $6.39 | $6.47 | +$0.06 | +0.94% | 556,440 | $6.47 | $6.39 $6.51 |
| Sep 1, 2026 | $6.47 | $6.49 | $6.40 | $6.41 | $-0.07 | -1.08% | 718,904 | $6.43 | $6.40 $6.49 |
| Aug 31, 2026 | $6.51 | $6.55 | $6.46 | $6.48 | $-0.06 | -0.92% | 782,600 | $6.49 | $6.46 $6.55 |
| Aug 28, 2026 | $6.63 | $6.67 | $6.54 | $6.54 | $-0.09 | -1.36% | 541,334 | $6.59 | $6.54 $6.67 |
| Aug 27, 2026 | $6.68 | $6.74 | $6.62 | $6.63 | $-0.08 | -1.19% | 354,299 | $6.64 | $6.62 $6.74 |
| Aug 26, 2026 | $6.77 | $6.79 | $6.70 | $6.71 | $-0.08 | -1.18% | 393,658 | $6.75 | $6.70 $6.79 |
| Aug 25, 2026 | $6.78 | $6.86 | $6.76 | $6.79 | +$0.06 | +0.89% | 476,938 | $6.79 | $6.76 $6.86 |
| Aug 24, 2026 | $6.67 | $6.78 | $6.66 | $6.73 | +$0.06 | +0.90% | 614,817 | $6.73 | $6.66 $6.78 |
| Aug 21, 2026 | $6.63 | $6.72 | $6.58 | $6.67 | +$0.04 | +0.60% | 588,919 | $6.65 | $6.58 $6.72 |
| Aug 20, 2026 | $6.69 | $6.73 | $6.61 | $6.63 | $-0.09 | -1.34% | 401,009 | $6.65 | $6.61 $6.73 |