NYSE · AHRT · stock
AH Realty Trust, Inc. (AHRT) stock price history
Every NYSE trading session of AH Realty Trust, Inc. from May 8, 2013 to Sep 28, 2026: 3,368 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHRT adjusted close, 2013 to 2026
- $12.54
- All time high, 2020
- $7.20
- 52 week high, $5.02 low
- 3,368
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
AHRT key facts
- AH Realty Trust, Inc. (AHRT) closed at $5.90 on Sep 28, 2026 on NYSE.
- AHRT's all time high close is $12.54, set on Jan 24, 2020; its all time low close is $4.01 on Aug 19, 2013.
- AHRT's 52 week range is $5.02 to $7.20.
- AHRT returned -7.3% over the year to Sep 28, 2026 and -38.2% over five years.
- Over ten years AHRT returned -21%, -2.3% a year compounded.
- AHRT's deepest drawdown was -62.0% from Jan 24, 2020 to May 15, 2020.
- DataCedar holds 3,368 daily sessions of AHRT history from May 8, 2013 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AHRT price chart, 2013 to 2026
AHRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.8% |
| 3 months | -17.1% |
| 6 months | +17.0% |
| Year to date | -5.8% |
| 1 year | -7.3% |
| 3 years | -28.5% |
| 5 years | -38.2% |
| 10 years | -20.9% |
| Since May 8, 2013 | +15.8% |
| Compound annual growth, 13.4 years | +1.1% |
AHRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $12.54 on Jan 24, 2020
- All time low close
- $4.01 on Aug 19, 2013
- 52 week high
- $7.20 on Jun 29, 2026
- 52 week low
- $5.02 on Mar 27, 2026
- Deepest drawdown
- -62.0% from Jan 24, 2020 to May 15, 2020, not yet recovered
- Best single session
- +19.2% on Nov 9, 2020
- Worst single session
- -35.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2016, +49%
- Worst calendar year
- 2020, -36%
AHRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on May 8, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $6.35 | $7.20 | $5.02 | $5.90 | -6.6% | 195.5M | 185 |
| 2025 | $9.05 | $9.05 | $5.48 | $6.32 | -30.0% | 219.2M | 250 |
| 2024 | $10.06 | $10.59 | $8.19 | $9.02 | -10.8% | 132.8M | 252 |
| 2023 | $8.89 | $10.56 | $7.90 | $10.11 | +15.0% | 78M | 250 |
| 2022 | $11.04 | $11.39 | $7.55 | $8.79 | -19.9% | 104M | 251 |
| 2021 | $7.78 | $11.15 | $7.31 | $10.97 | +42.2% | 65.1M | 252 |
| 2020 | $12.09 | $12.75 | $4.31 | $7.72 | -35.9% | 95.1M | 253 |
| 2019 | $8.69 | $12.35 | $8.55 | $12.04 | +37.1% | 62.3M | 252 |
| 2018 | $9.19 | $9.83 | $7.52 | $8.78 | -4.2% | 72.1M | 251 |
| 2017 | $8.16 | $9.34 | $7.18 | $9.17 | +12.5% | 91.2M | 251 |
| 2016 | $5.42 | $8.34 | $5.10 | $8.15 | +48.9% | 77.6M | 252 |
| 2015 | $4.64 | $5.96 | $4.62 | $5.47 | +17.9% | 31.6M | 252 |
| 2014 | $4.23 | $4.87 | $4.02 | $4.64 | +9.3% | 28.4M | 252 |
| 2013 | $5.06 | $5.25 | $3.94 | $4.25 | n/a | 23.6M | 165 |
AHRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $5.90 | -9.0% |
| August 2026 | $6.48 | -6.9% |
| July 2026 | $6.96 | -1.7% |
| June 2026 | $7.08 | +6.1% |
| May 2026 | $6.67 | +11.8% |
| April 2026 | $5.96 | +10.7% |
| March 2026 | $5.39 | -9.7% |
| February 2026 | $5.97 | -10.3% |
| January 2026 | $6.65 | +5.3% |
| December 2025 | $6.32 | +2.9% |
| November 2025 | $6.14 | +0.5% |
| October 2025 | $6.11 | -6.7% |
About the AHRT data
Daily bars. 3,368 sessions from May 8, 2013 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 8, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AHRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AHL$D Aspen Insurance Holdings Limited 5.625% Perpetual Non-Cumulative Preference Shares
- AHL$E Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1000th interest in a share of 5.625% Perpetual Non-Cumulative Preference Shares
- AHL$F Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1,000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
- AHR American Healthcare REIT, Inc.
- AHRT$A AH Realty Trust, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock
- AHT Ashford Hospitality Trust INC
- AHT$D Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock
- AHT$F Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock
Common questions
AHRT share price history
