AH Realty Trust, Inc. (AHRT.PA) stock
AHRT.PANYSEReal EstateFiscal year ends December 31Also trades as AHRT
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/3021% below fair value
$19.39+0.12 (+0.62%)
Close on Oct 30, 2026Market cap $453.53MP/E –Yield 9.21%
Price history
AH Realty Trust share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.39
+0.62% on the day
52-week range
$18.60 – $23.50
-17.5% from the high
Change over 52 weeks
-8.9%
From $21.28 on Oct 30, 2025
Average volume
8,193
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $20.21 | $20.67 | $19.10 | $19.39 | -5.46% | 199,356 |
| Sep 2026 | $22.09 | $22.09 | $18.60 | $20.51 | -7.13% | 175,382 |
| Aug 2026 | $22.69 | $22.94 | $21.48 | $22.09 | -2.19% | 110,990 |
| Jul 2026 | $21.48 | $22.58 | $21.30 | $22.58 | +4.39% | 185,958 |
| Jun 2026 | $21.90 | $22.24 | $21.56 | $21.63 | -1.68% | 127,607 |
| May 2026 | $21.61 | $22.25 | $21.19 | $22.00 | +1.80% | 87,367 |
| Apr 2026 | $21.32 | $22.45 | $20.77 | $21.61 | -0.69% | 97,976 |
| Mar 2026 | $21.90 | $23.50 | $21.21 | $21.76 | -1.00% | 267,835 |
| Feb 2026 | $21.66 | $22.28 | $21.01 | $21.98 | +1.48% | 248,106 |
| Jan 2026 | $20.90 | $21.72 | $20.78 | $21.66 | +2.51% | 241,404 |
| Dec 2025 | $21.34 | $21.35 | $20.79 | $21.13 | -1.17% | 456,402 |
| Nov 2025 | $21.35 | $21.42 | $20.64 | $21.38 | 0.00% | 148,487 |
| Oct 2025 | $21.90 | $22.12 | $20.94 | $21.38 | -2.95% | 244,784 |
| Sep 2025 | $22.02 | $23.32 | $21.55 | $22.03 | -0.14% | 153,739 |
| Aug 2025 | $21.53 | $22.37 | $21.23 | $22.06 | +2.37% | 155,609 |
| Jul 2025 | $21.25 | $22.08 | $21.25 | $21.55 | -0.23% | 101,708 |
| Jun 2025 | $21.70 | $22.18 | $21.52 | $21.60 | -0.83% | 110,191 |
| May 2025 | $22.04 | $22.39 | $21.52 | $21.78 | -1.45% | 119,063 |
| Apr 2025 | $21.75 | $22.19 | $19.88 | $22.10 | +0.27% | 152,295 |
| Mar 2025 | $22.72 | $22.79 | $21.85 | $22.04 | -2.30% | 154,200 |
| Feb 2025 | $22.12 | $22.64 | $21.55 | $22.56 | +1.48% | 196,770 |
| Jan 2025 | $22.72 | $22.94 | $21.39 | $22.23 | -3.01% | 365,650 |
| Dec 2024 | $22.80 | $23.69 | $22.33 | $22.92 | +1.01% | 362,628 |
| Nov 2024 | $24.15 | $24.18 | $22.53 | $22.69 | -6.12% | 162,640 |
| Oct 2024 | $25.00 | $25.07 | $23.71 | $24.17 | -5.36% | 333,701 |
| Sep 2024 | $23.29 | $25.76 | $22.55 | $25.54 | +11.24% | 179,598 |
| Aug 2024 | $21.70 | $23.30 | $21.28 | $22.96 | +5.81% | 105,231 |
| Jul 2024 | $21.10 | $21.76 | $20.74 | $21.70 | +1.40% | 346,773 |
| Jun 2024 | $22.06 | $22.44 | $21.40 | $21.40 | -2.82% | 101,678 |
| May 2024 | $22.06 | $23.00 | $21.31 | $22.02 | +0.09% | 72,610 |
| Apr 2024 | $22.30 | $22.59 | $20.73 | $22.00 | -0.14% | 205,328 |
| Mar 2024 | $22.92 | $23.40 | $22.03 | $22.03 | -2.78% | 220,906 |
| Feb 2024 | $23.27 | $24.15 | $22.51 | $22.66 | -1.95% | 95,208 |
| Jan 2024 | $23.72 | $24.26 | $22.90 | $23.11 | -3.71% | 149,690 |
| Dec 2023 | $22.90 | $24.20 | $22.85 | $24.00 | +5.96% | 246,964 |
| Nov 2023 | $20.15 | $22.80 | $20.10 | $22.65 | +12.18% | 143,780 |
| Oct 2023 | $20.96 | $21.37 | $19.52 | $20.19 | -4.31% | 207,909 |
| Sep 2023 | $22.67 | $22.83 | $20.35 | $21.10 | -6.93% | 427,958 |
| Aug 2023 | $22.88 | $23.20 | $22.31 | $22.67 | -2.41% | 236,420 |
| Jul 2023 | $23.19 | $23.28 | $22.25 | $23.23 | -1.02% | 80,551 |
| Jun 2023 | $22.35 | $23.47 | $21.84 | $23.47 | +5.29% | 94,216 |
| May 2023 | $21.94 | $22.66 | $21.09 | $22.29 | +0.04% | 199,963 |
| Apr 2023 | $20.95 | $22.49 | $20.60 | $22.28 | +6.65% | 213,727 |
| Mar 2023 | $22.15 | $22.15 | $20.01 | $20.89 | -4.52% | 368,216 |
| Feb 2023 | $22.75 | $23.13 | $21.69 | $21.88 | -4.16% | 334,873 |
| Jan 2023 | $21.15 | $22.87 | $20.55 | $22.83 | +8.77% | 241,177 |
| Dec 2022 | $20.58 | $21.96 | $20.09 | $20.99 | +2.39% | 291,210 |
| Nov 2022 | $20.21 | $21.87 | $19.49 | $20.50 | -0.68% | 300,978 |
| Oct 2022 | $23.00 | $23.15 | $19.00 | $20.64 | -9.91% | 355,489 |
| Sep 2022 | $25.66 | $25.74 | $22.71 | $22.91 | -11.88% | 173,078 |
| Aug 2022 | $25.69 | $27.10 | $25.10 | $26.00 | +1.09% | 360,010 |
| Jul 2022 | $24.70 | $25.80 | $23.51 | $25.72 | +4.60% | 125,735 |
| Jun 2022 | $24.75 | $25.10 | $22.25 | $24.59 | -0.75% | 108,546 |
| May 2022 | $25.58 | $25.58 | $23.55 | $24.78 | -3.15% | 111,170 |
| Apr 2022 | $25.65 | $25.78 | $24.20 | $25.58 | -1.54% | 189,816 |
| Mar 2022 | $26.04 | $26.20 | $25.61 | $25.98 | +0.89% | 97,654 |
| Feb 2022 | $26.83 | $26.83 | $25.41 | $25.75 | -2.20% | 258,175 |
| Jan 2022 | $27.07 | $27.44 | $25.57 | $26.33 | -2.19% | 166,233 |
| Dec 2021 | $25.73 | $27.75 | $25.40 | $26.92 | +5.16% | 126,880 |
| Nov 2021 | $27.51 | $28.10 | $25.16 | $25.60 | -8.11% | 303,235 |
| Oct 2021 | $26.93 | $28.10 | $26.53 | $27.86 | +3.45% | 211,902 |
| Sep 2021 | $27.71 | $28.14 | $26.04 | $26.93 | -3.34% | 226,494 |
| Aug 2021 | $27.33 | $28.80 | $26.80 | $27.86 | +1.86% | 106,627 |
| Jul 2021 | $26.51 | $27.37 | $26.48 | $27.35 | +2.20% | 122,180 |
| Jun 2021 | $27.66 | $28.06 | $26.47 | $26.76 | -3.22% | 187,896 |
| May 2021 | $26.99 | $27.80 | $26.36 | $27.65 | +2.60% | 173,401 |
| Apr 2021 | $26.20 | $28.86 | $25.60 | $26.95 | +1.70% | 283,550 |
| Mar 2021 | $25.14 | $26.86 | $24.85 | $26.50 | +4.95% | 131,945 |
| Feb 2021 | $25.55 | $26.00 | $24.75 | $25.25 | -1.64% | 290,310 |
| Jan 2021 | $25.87 | $26.36 | $25.03 | $25.67 | -1.50% | 470,836 |
| Dec 2020 | $24.82 | $26.50 | $24.54 | $26.06 | +5.00% | 422,152 |
| Nov 2020 | $23.00 | $25.75 | $22.90 | $24.82 | +7.40% | 391,911 |
| Oct 2020 | $24.55 | $25.19 | $21.88 | $23.11 | -5.67% | 352,630 |
| Sep 2020 | $24.25 | $24.65 | $23.27 | $24.50 | +1.16% | 481,834 |
| Aug 2020 | $26.78 | $27.48 | $24.09 | $24.22 | -11.86% | 1,793,395 |
| Jul 2020 | $23.22 | $27.77 | $22.91 | $27.48 | +15.51% | 948,618 |
| Jun 2020 | $20.35 | $24.55 | $20.30 | $23.79 | +16.96% | 347,243 |
| May 2020 | $19.75 | $21.25 | $17.00 | $20.34 | +0.70% | 228,897 |
| Apr 2020 | $19.76 | $24.47 | $18.10 | $20.20 | -6.57% | 102,525 |
| Mar 2020 | $26.80 | $26.80 | $14.30 | $21.62 | -21.35% | 81,890 |
| Feb 2020 | $27.59 | $29.32 | $25.36 | $27.49 | +0.33% | 134,168 |
| Jan 2020 | $28.07 | $28.11 | $26.93 | $27.40 | -2.39% | 9,194 |
| Dec 2019 | $27.11 | $29.48 | $26.75 | $28.07 | +3.54% | 51,351 |
| Nov 2019 | $27.01 | $27.49 | $26.50 | $27.11 | +0.59% | 55,429 |
| Oct 2019 | $26.94 | $27.45 | $26.60 | $26.95 | 0.00% | 28,328 |
| Sep 2019 | $26.78 | $27.43 | $26.34 | $26.95 | +0.52% | 61,198 |
| Aug 2019 | $26.60 | $26.94 | $26.13 | $26.81 | +0.79% | 122,880 |
| Jul 2019 | $26.21 | $26.85 | $26.05 | $26.60 | +1.53% | 186,790 |
| Jun 2019 | $25.13 | $26.79 | $25.13 | $26.20 | – | 388,776 |
Seasonality
AHRT.PA return in each calendar month over the last 8 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -1.0% | -2.5% | 0.5% | 0.1% | 2.9% | 4.3% | -0.6% | -1.0% | -3.1% | 0.8% | 4.4% |
| Months up | 2 of 7 | 3 of 7 | 2 of 7 | 4 of 7 | 5 of 7 | 3 of 7 | 7 of 8 | 5 of 8 | 3 of 8 | 1 of 8 | 3 of 7 | 6 of 7 |
| 2026 | 4.6% | 1.5% | -1.0% | 1.3% | 1.8% | -1.7% | 6.5% | -2.2% | -7.1% | -3.5% | ||
| 2025 | -1.2% | 1.5% | -2.3% | 2.2% | -1.4% | -0.8% | 1.8% | 2.4% | -0.1% | -1.1% | 0.0% | -1.2% |
| 2024 | -3.7% | -1.9% | -0.9% | -0.1% | 0.1% | -2.8% | 3.4% | 5.8% | 11.2% | -3.8% | -6.1% | 1.0% |
| 2023 | 8.8% | -4.2% | -2.5% | 6.7% | 0.0% | 7.3% | -1.0% | -2.4% | -5.0% | -4.3% | 12.2% | 7.9% |
| 2022 | -2.2% | -2.2% | 2.6% | -1.5% | -3.1% | 1.0% | 4.6% | 1.1% | -10.3% | -9.9% | -0.7% | 4.4% |
| 2021 | -1.5% | -1.6% | 6.6% | 1.7% | 2.6% | -1.7% | 2.2% | 1.9% | -1.8% | 3.5% | -8.1% | 6.8% |
| 2020 | -2.4% | 0.3% | -19.7% | -6.6% | 0.7% | 19.1% | 15.5% | -11.9% | 2.9% | -5.7% | 7.4% | 6.7% |
| 2019 | 1.5% | 0.8% | 2.6% | 0.0% | 0.6% | 5.2% |