Premium
AH Realty Trust Inc (AHRT)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 6.84523809524 | 6.72 | 7.2 | 6.63 | 1116505 | 6.98365858 | CS |
| 4 | 0.34 | 4.97076023392 | 6.84 | 7.2 | 6.56 | 884350 | 6.83047088 | CS |
| 12 | 1.57 | 27.9857397504 | 5.61 | 7.2 | 5.53 | 902689 | 6.53055283 | CS |
| 26 | 0.96 | 15.4340836013 | 6.22 | 7.2 | 5.13 | 1277279 | 6.12182408 | CS |
| 52 | 0.96 | 15.4340836013 | 6.22 | 7.2 | 5.13 | 1277279 | 6.12182408 | CS |
| 156 | 0.96 | 15.4340836013 | 6.22 | 7.2 | 5.13 | 1277279 | 6.12182408 | CS |
| 260 | 0.96 | 15.4340836013 | 6.22 | 7.2 | 5.13 | 1277279 | 6.12182408 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782772800 | 7.18 | 0.06 | 0.84 | 7.16 | 7.2 | 7.05 | 839786 |
| 1782513600 | 7.12 | 0.18 | 2.59 | 6.95 | 7.125 | 6.95 | 1740363 |
| 1782427200 | 6.94 | 0.14 | 2.06 | 6.75 | 6.95 | 6.75 | 983569 |
| 1782340800 | 6.8 | -0.01 | -0.15 | 6.63 | 6.815 | 6.63 | 864361 |
| 1782254400 | 6.81 | 0.06 | 0.89 | 6.72 | 6.81 | 6.705 | 1154448 |
| 1782168000 | 6.75 | 0.08 | 1.20 | 6.67 | 6.79 | 6.66 | 837647 |
| 1781822400 | 6.67 | 0.07 | 1.06 | 6.67 | 6.72 | 6.615 | 1397444 |
| 1781736000 | 6.6 | -0.14 | -2.08 | 6.72 | 6.755 | 6.5599999 | 982160 |
| 1781649600 | 6.74 | -0.05 | -0.74 | 6.82 | 6.88 | 6.68 | 747155 |
| 1781563200 | 6.79 | -0.09 | -1.31 | 6.89 | 6.92 | 6.75 | 755404 |
| 1781304000 | 6.88 | 0.03 | 0.44 | 6.87 | 6.91 | 6.81 | 570874 |
| 1781217600 | 6.85 | 0 | 0.00 | 6.86 | 6.925 | 6.815 | 712986 |
| 1781131200 | 6.85 | 0 | 0.00 | 6.91 | 6.935 | 6.84 | 962933 |
| 1781044800 | 6.85 | 0.08 | 1.18 | 6.83 | 6.94 | 6.83 | 827379 |
| 1780958400 | 6.77 | 0.05 | 0.74 | 6.74 | 6.83 | 6.73 | 556995 |
| 1780699200 | 6.72 | -0.06 | -0.88 | 6.77 | 6.83 | 6.7 | 529059 |
| 1780612800 | 6.78 | 0.09 | 1.35 | 6.78 | 6.83 | 6.725 | 628494 |
| 1780526400 | 6.69 | -0.07 | -1.04 | 6.7 | 6.72 | 6.585 | 1024124 |
| 1780440000 | 6.76 | -0.04 | -0.59 | 6.84 | 6.86 | 6.72 | 687468 |
| 1780353600 | 6.8 | -0.01 | -0.15 | 6.75 | 6.925 | 6.72 | 1388421 |
| 1780094400 | 6.81 | -0.01 | -0.15 | 6.83 | 6.855 | 6.6449999 | 3353213 |
| 1780008000 | 6.82 | -0.01 | -0.15 | 6.81 | 6.85 | 6.74 | 877116 |
| 1779921600 | 6.83 | -0.08 | -1.16 | 6.96 | 6.98 | 6.75 | 1407895 |
| 1779835200 | 6.91 | -0.01 | -0.14 | 6.93 | 6.98 | 6.89 | 976270 |
| 1779489600 | 6.92 | 0.06 | 0.87 | 6.88 | 6.97 | 6.88 | 1050842 |
| 1779403200 | 6.86 | 0.06 | 0.88 | 6.75 | 6.945 | 6.7 | 1396318 |
| 1779316800 | 6.8 | 0.2 | 3.03 | 6.61 | 6.81 | 6.54 | 948000 |
| 1779230400 | 6.6 | -0.02 | -0.30 | 6.57 | 6.695 | 6.5199999 | 1255480 |
| 1779144000 | 6.62 | 0.13 | 2.00 | 6.53 | 6.66 | 6.525 | 1026212 |
| 1778884800 | 6.49 | -0.06 | -0.92 | 6.47 | 6.575 | 6.41 | 1015761 |
| 1778798400 | 6.55 | 0.12 | 1.87 | 6.63 | 6.69 | 6.49 | 1074285 |
| 1778712000 | 6.43 | -0.07 | -1.08 | 6.45 | 6.48 | 6.355 | 1048496 |
| 1778625600 | 6.5 | 0.02 | 0.31 | 6.5 | 6.6275 | 6.425 | 1093462 |
| 1778539200 | 6.48 | 0.11 | 1.73 | 6.4 | 6.5 | 6.33 | 848572 |
| 1778280000 | 6.37 | -0.03 | -0.47 | 6.4 | 6.425 | 6.355 | 646376 |
| 1778193600 | 6.4 | -0.07 | -1.08 | 6.45 | 6.495 | 6.3949999 | 616715 |
| 1778107200 | 6.47 | 0.03 | 0.47 | 6.46 | 6.5 | 6.38 | 698741 |
| 1778020800 | 6.44 | 0.46 | 7.69 | 6.0199999 | 6.455 | 5.94 | 1347955 |
| 1777934400 | 5.98 | -0.1 | -1.64 | 6.07 | 6.1399 | 5.9349999 | 658594 |
| 1777675200 | 6.08 | -0.01 | -0.16 | 6.18 | 6.18 | 6.065 | 634350 |
| 1777588800 | 6.09 | 0.07 | 1.16 | 5.97 | 6.1449999 | 5.97 | 846258 |
| 1777502400 | 6.0199999 | -0.17 | -2.75 | 6.16 | 6.22 | 6.015 | 684777 |
| 1777416000 | 6.19 | 0.12 | 1.98 | 6.14 | 6.23 | 6.065 | 751384 |
| 1777329600 | 6.07 | 0.03 | 0.50 | 6.04 | 6.1449999 | 6.04 | 493251 |
| 1777070400 | 6.04 | 0.04 | 0.67 | 5.96 | 6.07 | 5.92 | 646833 |
| 1776984000 | 6 | -0.02 | -0.33 | 5.96 | 6.05 | 5.93 | 512467 |
| 1776897600 | 6.0199999 | -0.01 | -0.17 | 6.0599999 | 6.08 | 5.99 | 594602 |
| 1776811200 | 6.03 | -0.11 | -1.79 | 6.15 | 6.175 | 6.0199999 | 667835 |
| 1776724800 | 6.14 | 0.09 | 1.49 | 6.05 | 6.1449999 | 6.05 | 910126 |
| 1776465600 | 6.05 | 0.1 | 1.68 | 6 | 6.1 | 6 | 782753 |
| 1776379200 | 5.95 | 0.08 | 1.36 | 5.85 | 6.015 | 5.85 | 452968 |
| 1776292800 | 5.87 | 0.09 | 1.56 | 5.78 | 5.905 | 5.71 | 618292 |
| 1776206400 | 5.78 | 0.1 | 1.76 | 5.62 | 5.78 | 5.6 | 582874 |
| 1776120000 | 5.68 | 0.03 | 0.53 | 5.63 | 5.68 | 5.575 | 650564 |
| 1775860800 | 5.65 | -0.03 | -0.53 | 5.7 | 5.75 | 5.63 | 774954 |
| 1775774400 | 5.68 | 0.01 | 0.18 | 5.64 | 5.715 | 5.58 | 850500 |
| 1775688000 | 5.67 | 0.13 | 2.35 | 5.68 | 5.71 | 5.59 | 676256 |
| 1775601600 | 5.54 | -0.05 | -0.89 | 5.61 | 5.67 | 5.53 | 693517 |
| 1775515200 | 5.59 | -0.08 | -1.41 | 5.67 | 5.725 | 5.59 | 681755 |
| 1775169600 | 5.67 | 0.27 | 5.00 | 5.38 | 5.67 | 5.34 | 1638524 |
| 1775083200 | 5.4 | -0.1 | -1.82 | 5.49 | 5.4951 | 5.39 | 804477 |
| 1774996800 | 5.5 | 0.23 | 4.36 | 5.38 | 5.525 | 5.28 | 1515672 |
| 1774910400 | 5.2699999 | 0.12 | 2.33 | 5.15 | 5.32 | 5.14 | 1041450 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
