XNYS
Datos históricos de AH Realty Trust, Inc.
AH Realty Trust, Inc. · AHRT
$6.10
▲ +0.06 (+0.99%)
Última operación · 10/10/2026, 17:18:13 UTC
- Variación en el periodo
- −3.82%
- Máximo
- US$7.20
- 29 de junio de 2026
- Mínimo
- US$5.13
- 27 de marzo de 2026
- Volumen medio diario
- 1.07 M
Del 2 de marzo de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.10 | 6.13 | 6.04 | 6.04 | −0.17% | 496,557.181 |
| 8 oct 2026 | 5.96 | 6.09 | 5.94 | 6.05 | +0.50% | 932,137.603 |
| 7 oct 2026 | 6.04 | 6.10 | 5.99 | 6.02 | −0.33% | 657,691.032 |
| 6 oct 2026 | 6.01 | 6.06 | 5.98 | 6.04 | +1.34% | 696,680.367 |
| 5 oct 2026 | 6.02 | 6.04 | 5.92 | 5.96 | −1.16% | 806,404.744 |
| 2 oct 2026 | 6.20 | 6.23 | 6.00 | 6.03 | −1.63% | 1.1 M |
| 1 oct 2026 | 6.08 | 6.21 | 5.97 | 6.13 | +0.49% | 2.15 M |
| 30 sep 2026 | 5.96 | 6.16 | 5.88 | 6.10 | +1.33% | 7.52 M |
| 29 sep 2026 | 5.92 | 6.03 | 5.87 | 6.02 | +2.03% | 1.31 M |
| 28 sep 2026 | 5.88 | 5.92 | 5.80 | 5.90 | −0.17% | 2.16 M |
| 25 sep 2026 | 6.08 | 6.09 | 5.90 | 5.91 | −2.48% | 1.02 M |
| 24 sep 2026 | 5.95 | 6.08 | 5.89 | 6.06 | +1.85% | 873,484.191 |
| 23 sep 2026 | 6.16 | 6.16 | 5.94 | 5.95 | −3.88% | 849,558.618 |
| 22 sep 2026 | 6.36 | 6.39 | 6.19 | 6.19 | −2.06% | 852,877.258 |
| 21 sep 2026 | 6.25 | 6.33 | 6.23 | 6.32 | +1.61% | 1.2 M |
| 18 sep 2026 | 6.23 | 6.32 | 6.19 | 6.22 | −0.16% | 1.71 M |
| 17 sep 2026 | 6.32 | 6.34 | 6.21 | 6.23 | −0.48% | 1.14 M |
| 16 sep 2026 | 6.35 | 6.43 | 6.20 | 6.26 | −1.57% | 933,118.578 |
| 15 sep 2026 | 6.20 | 6.37 | 6.18 | 6.36 | +1.92% | 641,107.077 |
| 14 sep 2026 | 6.29 | 6.33 | 6.18 | 6.24 | −1.27% | 448,691.441 |
| 11 sep 2026 | 6.38 | 6.41 | 6.29 | 6.32 | −0.16% | 570,348.182 |
| 10 sep 2026 | 6.41 | 6.46 | 6.32 | 6.33 | −1.40% | 384,442.453 |
| 9 sep 2026 | 6.52 | 6.54 | 6.37 | 6.42 | −1.23% | 502,511.131 |
| 8 sep 2026 | 6.60 | 6.63 | 6.50 | 6.50 | −1.66% | 840,181.676 |
| 4 sep 2026 | 6.50 | 6.65 | 6.44 | 6.61 | +1.69% | 467,343.818 |
| 3 sep 2026 | 6.53 | 6.58 | 6.48 | 6.50 | +0.46% | 466,144.684 |
| 2 sep 2026 | 6.45 | 6.51 | 6.39 | 6.47 | +0.94% | 561,589.514 |
| 1 sep 2026 | 6.47 | 6.49 | 6.40 | 6.41 | −1.08% | 718,904.24 |
| 31 ago 2026 | 6.51 | 6.55 | 6.46 | 6.48 | −0.92% | 782,600.167 |
| 28 ago 2026 | 6.63 | 6.67 | 6.54 | 6.54 | −1.36% | 541,334.366 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.