AH Realty Stock Price History
NYSE: AHRTFinanceReal EstateUSD
6.04-0.01 (-0.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AHRT price history at a glance
The price history for AH Realty (AHRT) on this page begins on May 6, 2013, when the stock closed at $11.60; it most recently closed at $6.04 on October 5, 2026. The highest price in this record is $19.43, reached on January 20, 2020; the latest close is 68.9% below that peak. Across the 12 complete calendar years in the table, AHRT finished higher in 6 and lower in 6. Its best year was 2016 (+39.0%) and its worst was 2020 (-38.3%).
Over roughly 13 years the share price changed -47.9%, a -4.7% compound annual price return (excluding dividends). In the last 12 months alone, AHRT has lost 9.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $19.43
- Date of high
- Jan 20, 2020
- Low since 2013
- $5.13
- Date of low
- Mar 23, 2026
- 52-week high
- $7.33
- 52-week low
- $5.13
- IPO year
- 2013
- Last close
- $6.04
AHRT returns
1 week
+0.17%
1 month
-5.92%
3 months
-14.57%
6 months
+6.90%
Year to date
-8.76%
1 year
-9.72%
3 years
-41.64%
5 years
-55.52%
AHRT price return, excluding dividends.
AHRT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.04 | -9.04% |
| 2025 | 6.64 | -34.90% |
| 2024 | 10.20 | -17.54% |
| 2023 | 12.37 | +7.57% |
| 2022 | 11.50 | -24.44% |
| 2021 | 15.22 | +35.65% |
| 2020 | 11.22 | -38.28% |
| 2019 | 18.18 | +29.21% |
| 2018 | 14.07 | -9.40% |
| 2017 | 15.53 | +6.59% |
| 2016 | 14.57 | +39.03% |
| 2015 | 10.48 | +10.32% |
| 2014 | 9.50 | -0.11% |
| 2013* | 9.51 | -18.02% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
AHRT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.10 | 6.13 | 6.04 | 6.04 | -0.17% | |
| 5.96 | 6.09 | 5.94 | 6.05 | +0.50% | |
| 6.04 | 6.10 | 5.99 | 6.02 | -0.33% | |
| 6.01 | 6.06 | 5.98 | 6.04 | +1.34% | |
| 6.02 | 6.04 | 5.92 | 5.96 | -1.16% | |
| 6.20 | 6.23 | 6.00 | 6.03 | -1.63% | |
| 6.08 | 6.21 | 5.97 | 6.13 | +0.49% | |
| 5.96 | 6.16 | 5.88 | 6.10 | +1.33% | |
| 5.92 | 6.03 | 5.87 | 6.02 | +2.03% | |
| 5.88 | 5.92 | 5.80 | 5.90 | -0.17% | |
| 6.08 | 6.09 | 5.90 | 5.91 | -2.48% | |
| 5.95 | 6.08 | 5.89 | 6.06 | +1.85% | |
| 6.16 | 6.16 | 5.94 | 5.95 | -3.88% | |
| 6.36 | 6.39 | 6.19 | 6.19 | -2.06% | |
| 6.25 | 6.33 | 6.23 | 6.32 | +1.61% | |
| 6.23 | 6.32 | 6.19 | 6.22 | -0.16% | |
| 6.32 | 6.34 | 6.21 | 6.23 | -0.48% | |
| 6.35 | 6.43 | 6.20 | 6.26 | -1.57% | |
| 6.20 | 6.37 | 6.18 | 6.36 | +1.92% | |
| 6.29 | 6.33 | 6.18 | 6.24 | -1.27% | |
| 6.38 | 6.41 | 6.29 | 6.32 | -0.16% | |
| 6.41 | 6.46 | 6.32 | 6.33 | -1.40% | |
| 6.52 | 6.54 | 6.37 | 6.42 | -1.23% | |
| 6.60 | 6.63 | 6.50 | 6.50 | -1.66% | |
| 6.50 | 6.65 | 6.44 | 6.61 | +1.69% | |
| 6.53 | 6.58 | 6.48 | 6.50 | +0.46% | |
| 6.45 | 6.51 | 6.39 | 6.47 | +0.94% | |
| 6.47 | 6.49 | 6.40 | 6.41 | -1.08% | |
| 6.51 | 6.55 | 6.46 | 6.48 | -0.92% | |
| 6.63 | 6.67 | 6.54 | 6.54 | -1.36% | |
| 6.68 | 6.74 | 6.62 | 6.63 | -1.19% | |
| 6.77 | 6.79 | 6.70 | 6.71 | -1.18% | |
| 6.78 | 6.86 | 6.76 | 6.79 | +0.89% | |
| 6.67 | 6.78 | 6.66 | 6.73 | +0.90% | |
| 6.63 | 6.72 | 6.58 | 6.67 | +0.60% | |
| 6.69 | 6.73 | 6.61 | 6.63 | -1.34% | |
| 6.74 | 6.77 | 6.72 | 6.72 | +0.45% | |
| 6.70 | 6.76 | 6.65 | 6.69 | +0.45% | |
| 6.75 | 6.77 | 6.66 | 6.66 | -1.91% | |
| 6.80 | 6.86 | 6.77 | 6.79 | 0.00% | |
| 6.81 | 6.82 | 6.72 | 6.79 | +1.04% | |
| 6.79 | 6.80 | 6.68 | 6.72 | 0.00% | |
| 6.77 | 6.82 | 6.71 | 6.72 | -0.30% | |
| 6.88 | 6.91 | 6.73 | 6.74 | -2.74% | |
| 6.96 | 7.03 | 6.92 | 6.93 | +0.43% | |
| 6.96 | 7.01 | 6.86 | 6.90 | -0.58% | |
| 7.07 | 7.09 | 6.90 | 6.94 | -2.25% | |
| 6.95 | 7.17 | 6.76 | 7.10 | +2.31% | |
| 7.04 | 7.09 | 6.93 | 6.94 | -0.29% | |
| 7.06 | 7.10 | 6.94 | 6.96 | -1.42% | |
| 7.10 | 7.10 | 6.97 | 7.06 | 0.00% | |
| 7.16 | 7.19 | 7.05 | 7.06 | -0.70% | |
| 7.10 | 7.18 | 7.08 | 7.11 | +0.71% | |
| 7.03 | 7.16 | 7.03 | 7.06 | +0.43% | |
| 6.95 | 7.07 | 6.94 | 7.03 | +1.44% | |
| 7.00 | 7.05 | 6.93 | 6.93 | -1.00% | |
| 7.12 | 7.13 | 6.99 | 7.00 | -1.82% | |
| 7.02 | 7.13 | 7.02 | 7.13 | +1.57% | |
| 7.09 | 7.11 | 6.97 | 7.02 | -0.43% | |
| 7.01 | 7.07 | 6.99 | 7.05 | +0.28% | |
| 7.09 | 7.15 | 7.03 | 7.03 | -0.42% | |
| 7.15 | 7.19 | 7.05 | 7.06 | -0.28% | |
| 7.08 | 7.10 | 7.02 | 7.08 | +0.28% | |
| 7.10 | 7.14 | 7.02 | 7.06 | -0.14% | |
| 7.08 | 7.11 | 7.04 | 7.07 | -0.14% | |
| 7.07 | 7.11 | 7.04 | 7.08 | +0.57% | |
| 7.10 | 7.11 | 7.00 | 7.04 | -0.85% | |
| 7.09 | 7.16 | 7.07 | 7.10 | +0.85% | |
| 7.11 | 7.12 | 7.01 | 7.04 | -0.98% | |
| 7.05 | 7.12 | 7.00 | 7.11 | +1.72% | |
| 7.05 | 7.10 | 6.99 | 6.99 | -1.27% | |
| 7.15 | 7.16 | 7.04 | 7.08 | -1.39% | |
| 7.16 | 7.20 | 7.05 | 7.18 | +0.84% | |
| 6.98 | 7.13 | 6.96 | 7.12 | +2.59% | |
| 6.75 | 6.95 | 6.75 | 6.94 | +2.06% | |
| 6.63 | 6.82 | 6.63 | 6.80 | -0.15% | |
| 6.72 | 6.81 | 6.71 | 6.81 | +0.89% | |
| 6.67 | 6.79 | 6.66 | 6.75 | +1.20% | |
| 6.67 | 6.69 | 6.62 | 6.67 | +1.06% | |
| 6.72 | 6.76 | 6.56 | 6.60 | -2.08% | |
| 6.82 | 6.88 | 6.68 | 6.74 | -0.74% | |
| 6.89 | 6.92 | 6.75 | 6.79 | -1.31% | |
| 6.87 | 6.91 | 6.81 | 6.88 | +0.44% | |
| 6.86 | 6.93 | 6.82 | 6.85 | 0.00% | |
| 6.91 | 6.94 | 6.84 | 6.85 | 0.00% | |
| 6.83 | 6.94 | 6.83 | 6.85 | +1.18% | |
| 6.74 | 6.83 | 6.73 | 6.77 | +0.74% | |
| 6.77 | 6.83 | 6.70 | 6.72 | -0.88% | |
| 6.78 | 6.83 | 6.73 | 6.78 | +1.35% | |
| 6.70 | 6.72 | 6.59 | 6.69 | -1.04% | |
| 6.84 | 6.86 | 6.72 | 6.76 | -0.59% | |
| 6.75 | 6.93 | 6.72 | 6.80 | -0.15% | |
| 6.83 | 6.86 | 6.65 | 6.81 | -0.15% | |
| 6.81 | 6.85 | 6.74 | 6.82 | -0.15% | |
| 6.96 | 6.98 | 6.75 | 6.83 | -1.16% | |
| 6.93 | 6.98 | 6.89 | 6.91 | -0.14% | |
| 6.90 | 6.97 | 6.88 | 6.92 | +0.87% | |
| 6.75 | 6.95 | 6.70 | 6.86 | +0.88% | |
| 6.61 | 6.81 | 6.55 | 6.80 | +3.03% | |
| 6.57 | 6.70 | 6.52 | 6.60 | -0.30% | |
| 6.53 | 6.66 | 6.53 | 6.62 | +2.00% | |
| 6.47 | 6.58 | 6.41 | 6.49 | -0.92% | |
| 6.63 | 6.69 | 6.49 | 6.55 | +1.87% | |
| 6.45 | 6.48 | 6.36 | 6.43 | -1.08% | |
| 6.50 | 6.63 | 6.43 | 6.50 | +0.31% | |
| 6.40 | 6.50 | 6.33 | 6.48 | +1.73% | |
| 6.40 | 6.43 | 6.36 | 6.37 | -0.47% | |
| 6.45 | 6.50 | 6.40 | 6.40 | -1.08% | |
| 6.46 | 6.50 | 6.38 | 6.47 | +0.47% | |
| 6.02 | 6.46 | 5.94 | 6.44 | +7.69% | |
| 6.07 | 6.14 | 5.94 | 5.98 | -1.64% | |
| 6.18 | 6.18 | 6.07 | 6.08 | -0.16% | |
| 5.97 | 6.15 | 5.97 | 6.09 | +1.16% | |
| 6.16 | 6.22 | 6.02 | 6.02 | -2.75% | |
| 6.14 | 6.23 | 6.07 | 6.19 | +1.98% | |
| 6.04 | 6.15 | 6.04 | 6.07 | +0.50% | |
| 5.96 | 6.07 | 5.92 | 6.04 | +0.67% | |
| 5.96 | 6.05 | 5.93 | 6.00 | -0.33% | |
| 6.06 | 6.08 | 5.99 | 6.02 | -0.17% | |
| 6.15 | 6.18 | 6.02 | 6.03 | -1.79% | |
| 6.05 | 6.15 | 6.05 | 6.14 | +1.49% | |
| 6.00 | 6.10 | 6.00 | 6.05 | +1.68% | |
| 5.85 | 6.02 | 5.85 | 5.95 | +1.36% | |
| 5.75 | 5.91 | 5.71 | 5.87 | +1.56% | |
| 5.62 | 5.78 | 5.60 | 5.78 | +1.76% | |
| 5.63 | 5.68 | 5.58 | 5.68 | +0.53% | |
| 5.70 | 5.75 | 5.63 | 5.65 | -0.53% | |
| 5.64 | 5.72 | 5.62 | 5.68 | +0.18% | |
| 5.68 | 5.71 | 5.59 | 5.67 | +2.35% | |
| 5.61 | 5.64 | 5.53 | 5.54 | -0.89% | |
| 5.67 | 5.73 | 5.59 | 5.59 | -1.41% | |
| 5.38 | 5.67 | 5.34 | 5.67 | +5.00% | |
| 5.49 | 5.50 | 5.39 | 5.40 | -1.82% | |
| 5.38 | 5.53 | 5.28 | 5.50 | +4.36% | |
| 5.15 | 5.32 | 5.14 | 5.27 | +2.33% | |
| 5.31 | 5.31 | 5.13 | 5.15 | -3.38% | |
| 5.37 | 5.48 | 5.30 | 5.33 | -2.91% | |
| 5.68 | 5.72 | 5.46 | 5.49 | -2.14% | |
| 5.60 | 5.78 | 5.53 | 5.61 | 0.00% | |
| 5.79 | 5.83 | 5.45 | 5.61 | -1.75% | |
| 6.00 | 6.09 | 5.70 | 5.71 | -5.15% | |
| 5.80 | 6.11 | 5.76 | 6.02 | +2.21% | |
| 5.61 | 5.95 | 5.59 | 5.89 | +3.51% | |
| 5.70 | 5.74 | 5.63 | 5.69 | +1.07% | |
| 5.65 | 5.71 | 5.58 | 5.63 | +2.93% | |
| 5.81 | 5.85 | 5.47 | 5.47 | -4.04% | |
| 5.64 | 5.80 | 5.60 | 5.70 | -0.35% | |
| 5.88 | 5.96 | 5.65 | 5.72 | -2.22% | |
| 5.91 | 5.93 | 5.81 | 5.85 | -1.52% | |
| 6.01 | 6.05 | 5.72 | 5.94 | -4.50% | |
| 6.26 | 6.36 | 6.18 | 6.22 | -2.96% | |
| 6.46 | 6.46 | 6.32 | 6.41 | +0.79% | |
| 6.30 | 6.43 | 6.16 | 6.36 | +2.42% | |
| 6.22 | 6.32 | 6.04 | 6.21 | -1.11% | |
| 6.12 | 6.35 | 6.12 | 6.28 | +0.48% | |
| 6.16 | 6.26 | 6.05 | 6.25 | +0.48% | |
| 5.98 | 6.22 | 5.94 | 6.22 | +4.54% | |
| 5.98 | 6.03 | 5.85 | 5.95 | +0.17% | |
| 5.91 | 5.98 | 5.84 | 5.94 | -0.34% | |
| 6.12 | 6.18 | 5.92 | 5.96 | -2.45% | |
| 6.16 | 6.22 | 6.03 | 6.11 | -0.65% | |
| 6.18 | 6.29 | 6.08 | 6.15 | -0.16% | |
| 6.33 | 6.43 | 6.13 | 6.16 | -2.84% | |
| 6.76 | 7.00 | 6.20 | 6.34 | -7.98% | |
| 6.89 | 6.95 | 6.81 | 6.89 | +0.88% | |
| 7.04 | 7.05 | 6.72 | 6.83 | -1.87% | |
| 7.24 | 7.25 | 6.96 | 6.96 | -3.33% | |
| 7.26 | 7.33 | 7.20 | 7.20 | -0.69% | |
| 7.15 | 7.26 | 7.07 | 7.25 | +0.97% | |
| 7.08 | 7.24 | 7.08 | 7.18 | +1.70% | |
| 7.03 | 7.12 | 6.96 | 7.06 | +0.43% | |
| 6.94 | 7.04 | 6.91 | 7.03 | +2.63% | |
| 6.82 | 6.97 | 6.80 | 6.85 | -0.87% | |
| 6.97 | 6.97 | 6.85 | 6.91 | -0.86% | |
| 6.98 | 6.99 | 6.84 | 6.97 | +0.87% | |
| 6.84 | 6.96 | 6.80 | 6.91 | +1.62% | |
| 6.90 | 6.92 | 6.80 | 6.80 | -0.73% | |
| 6.84 | 6.94 | 6.81 | 6.85 | -0.29% | |
| 6.91 | 6.92 | 6.75 | 6.87 | -0.29% | |
| 6.90 | 6.96 | 6.85 | 6.89 | -0.86% | |
| 6.98 | 7.10 | 6.94 | 6.95 | -0.71% | |
| 6.93 | 7.00 | 6.88 | 7.00 | +2.19% | |
| 6.91 | 6.93 | 6.71 | 6.85 | -2.97% | |
| 7.01 | 7.07 | 7.00 | 7.06 | +0.14% | |
| 7.06 | 7.16 | 6.98 | 7.05 | +0.14% | |
| 6.93 | 7.07 | 6.89 | 7.04 | +2.33% | |
| 6.95 | 6.95 | 6.83 | 6.88 | -0.72% | |
| 6.85 | 7.00 | 6.83 | 6.93 | +1.17% | |
| 6.75 | 6.87 | 6.75 | 6.85 | +0.88% | |
| 6.58 | 6.85 | 6.58 | 6.79 | +2.41% | |
| 6.70 | 6.75 | 6.59 | 6.63 | -0.90% | |
| 6.58 | 6.71 | 6.55 | 6.69 | +1.21% | |
| 6.62 | 6.68 | 6.57 | 6.61 | -0.45% | |
| 6.65 | 6.69 | 6.49 | 6.64 | +0.30% | |
| 6.60 | 6.68 | 6.53 | 6.62 | -1.19% | |
| 6.68 | 6.77 | 6.68 | 6.70 | +0.15% | |
| 6.62 | 6.73 | 6.61 | 6.69 | +1.21% | |
| 6.60 | 6.63 | 6.57 | 6.61 | +0.46% | |
| 6.57 | 6.60 | 6.54 | 6.58 | 0.00% | |
| 6.63 | 6.65 | 6.55 | 6.58 | -0.75% | |
| 6.75 | 6.75 | 6.62 | 6.63 | -1.78% | |
| 6.85 | 6.88 | 6.74 | 6.75 | -1.89% | |
| 7.00 | 7.08 | 6.87 | 6.88 | -1.43% | |
| 7.00 | 7.13 | 6.95 | 6.98 | -0.85% | |
| 6.93 | 7.06 | 6.90 | 7.04 | +0.86% | |
| 7.02 | 7.02 | 6.90 | 6.98 | +0.58% | |
| 6.90 | 6.99 | 6.90 | 6.94 | +1.02% | |
| 6.90 | 7.01 | 6.87 | 6.87 | -0.43% | |
| 6.77 | 6.98 | 6.75 | 6.90 | +2.07% | |
| 6.70 | 6.88 | 6.68 | 6.76 | +1.35% | |
| 6.51 | 6.70 | 6.47 | 6.67 | +3.25% | |
| 6.46 | 6.53 | 6.42 | 6.46 | -0.46% | |
| 6.51 | 6.53 | 6.43 | 6.49 | -0.76% | |
| 6.57 | 6.62 | 6.47 | 6.54 | -0.30% | |
| 6.64 | 6.64 | 6.53 | 6.56 | -1.50% | |
| 6.50 | 6.67 | 6.49 | 6.66 | +1.37% | |
| 6.46 | 6.59 | 6.45 | 6.57 | +1.70% | |
| 6.33 | 6.54 | 6.33 | 6.46 | +0.78% | |
| 6.23 | 6.51 | 6.23 | 6.41 | +3.55% | |
| 6.22 | 6.27 | 6.17 | 6.19 | -1.28% | |
| 6.10 | 6.30 | 6.06 | 6.27 | +3.98% | |
| 6.08 | 6.15 | 6.02 | 6.03 | 0.00% | |
| 6.16 | 6.17 | 6.01 | 6.03 | -2.43% | |
| 6.14 | 6.18 | 6.04 | 6.18 | +0.65% | |
| 6.25 | 6.25 | 6.11 | 6.14 | -1.76% | |
| 6.28 | 6.29 | 6.14 | 6.25 | -0.48% | |
| 6.25 | 6.32 | 6.22 | 6.28 | +0.80% | |
| 6.41 | 6.44 | 6.23 | 6.23 | -3.11% | |
| 6.28 | 6.46 | 6.28 | 6.43 | +3.21% | |
| 6.41 | 6.43 | 6.22 | 6.23 | -2.20% | |
| 6.18 | 6.39 | 6.18 | 6.37 | +2.41% | |
| 6.46 | 6.46 | 6.21 | 6.22 | -4.01% | |
| 6.44 | 6.50 | 6.39 | 6.48 | +0.93% | |
| 6.50 | 6.72 | 6.36 | 6.42 | -0.93% | |
| 6.49 | 6.52 | 6.35 | 6.48 | -0.92% | |
| 6.45 | 6.55 | 6.37 | 6.54 | +1.40% | |
| 6.40 | 6.53 | 6.36 | 6.45 | 0.00% | |
| 6.65 | 6.68 | 6.45 | 6.45 | -3.59% | |
| 6.71 | 6.71 | 6.62 | 6.69 | -0.89% | |
| 6.81 | 6.84 | 6.72 | 6.75 | -0.44% | |
| 6.80 | 6.81 | 6.74 | 6.78 | +0.30% | |
| 6.76 | 6.81 | 6.72 | 6.76 | -0.59% | |
| 6.80 | 6.83 | 6.74 | 6.80 | +0.29% | |
| 6.75 | 6.82 | 6.75 | 6.78 | +0.44% | |
| 6.66 | 6.79 | 6.63 | 6.75 | +2.12% | |
| 6.60 | 6.67 | 6.55 | 6.61 | 0.00% | |
| 6.75 | 6.77 | 6.61 | 6.61 | -1.49% | |
| 6.75 | 6.81 | 6.69 | 6.71 | -0.15% | |
| 6.69 | 6.78 | 6.66 | 6.72 | -0.15% | |
| 6.64 | 6.75 | 6.62 | 6.73 | +2.12% | |
| 6.70 | 6.73 | 6.58 | 6.59 | -1.49% | |
| 6.77 | 6.79 | 6.67 | 6.69 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AHRT chart for longer ranges.