Ashford Hospitality Trust, Inc. (AHT.PRD)
NYSE: AHT.PRD · Real-Time Price · USD · Preferred Stock
10.00
+0.05 (0.50%)
At close: Mar 3, 2026
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 206 |
| Mar 2, 2026 | 9.94 | 9.95 | 9.63 | 9.95 | 9.95 | -0.30% | 1,998 |
| Feb 27, 2026 | 10.43 | 10.43 | 9.65 | 9.98 | 9.98 | -1.67% | 935 |
| Feb 26, 2026 | 9.75 | 10.20 | 9.75 | 10.15 | 10.15 | -0.29% | 2,513 |
| Feb 25, 2026 | 9.30 | 10.45 | 9.30 | 10.18 | 10.18 | 1.80% | 7,899 |
| Feb 24, 2026 | 9.31 | 10.47 | 9.31 | 10.00 | 10.00 | 3.41% | 3,345 |
| Feb 23, 2026 | 10.68 | 10.68 | 9.56 | 9.67 | 9.67 | -14.20% | 4,475 |
| Feb 20, 2026 | 11.20 | 12.09 | 10.70 | 11.27 | 11.27 | -4.49% | 7,631 |
| Feb 19, 2026 | 12.08 | 12.70 | 11.55 | 11.80 | 11.80 | -7.01% | 7,981 |
| Feb 18, 2026 | 13.25 | 13.25 | 12.03 | 12.69 | 12.69 | -4.44% | 5,306 |
| Feb 17, 2026 | 12.55 | 13.28 | 12.55 | 13.28 | 13.28 | -1.63% | 773 |
| Feb 13, 2026 | 14.00 | 14.00 | 12.60 | 13.50 | 13.50 | - | 1,328 |
| Feb 12, 2026 | 13.38 | 14.00 | 12.54 | 13.50 | 13.50 | -1.68% | 16,563 |
| Feb 11, 2026 | 13.42 | 13.73 | 13.35 | 13.73 | 13.73 | 2.31% | 3,662 |
| Feb 10, 2026 | 13.30 | 13.42 | 13.10 | 13.42 | 13.42 | 3.23% | 11,512 |
| Feb 9, 2026 | 13.30 | 13.30 | 12.57 | 13.00 | 13.00 | -2.11% | 969 |
| Feb 6, 2026 | 12.82 | 13.28 | 12.62 | 13.28 | 13.28 | 0.53% | 881 |
| Feb 5, 2026 | 13.25 | 13.30 | 12.77 | 13.21 | 13.21 | 0.92% | 17,848 |
| Feb 4, 2026 | 13.00 | 13.09 | 12.34 | 13.09 | 13.09 | -0.30% | 1,788 |
| Feb 3, 2026 | 12.85 | 13.43 | 12.85 | 13.13 | 13.13 | 0.46% | 3,464 |
| Feb 2, 2026 | 12.63 | 13.88 | 12.63 | 13.07 | 13.07 | 0.62% | 10,889 |
| Jan 30, 2026 | 13.48 | 13.59 | 12.57 | 12.99 | 12.99 | -4.20% | 7,971 |
| Jan 29, 2026 | 13.52 | 13.72 | 13.38 | 13.56 | 13.56 | -3.14% | 2,150 |
| Jan 28, 2026 | 13.44 | 14.00 | 12.83 | 14.00 | 14.00 | - | 4,002 |
| Jan 27, 2026 | 13.56 | 14.39 | 13.46 | 14.00 | 14.00 | 4.17% | 3,851 |
| Jan 26, 2026 | 12.95 | 14.26 | 12.77 | 13.44 | 13.44 | 3.54% | 10,876 |
| Jan 23, 2026 | 12.75 | 13.21 | 12.53 | 12.98 | 12.98 | 0.39% | 8,225 |
| Jan 22, 2026 | 13.06 | 13.72 | 12.81 | 12.93 | 12.93 | -2.16% | 4,224 |
| Jan 21, 2026 | 14.40 | 14.40 | 12.28 | 13.22 | 13.22 | -8.10% | 28,303 |
| Jan 20, 2026 | 14.00 | 14.93 | 14.00 | 14.38 | 14.38 | -3.10% | 2,203 |
| Jan 16, 2026 | 14.29 | 15.13 | 13.75 | 14.84 | 14.84 | 3.78% | 20,511 |
| Jan 15, 2026 | 14.10 | 14.74 | 13.00 | 14.30 | 14.30 | 3.77% | 13,059 |
| Jan 14, 2026 | 11.10 | 14.20 | 10.99 | 13.78 | 13.78 | 22.38% | 38,104 |
| Jan 13, 2026 | 9.56 | 11.89 | 8.50 | 11.26 | 11.26 | -43.67% | 140,998 |
| Jan 12, 2026 | 19.60 | 19.99 | 19.60 | 19.99 | 19.99 | -0.05% | 590 |
| Jan 9, 2026 | 19.79 | 20.00 | 19.58 | 20.00 | 20.00 | 4.00% | 2,446 |
| Jan 8, 2026 | 19.96 | 20.00 | 19.23 | 19.23 | 19.23 | -0.26% | 1,855 |
| Jan 7, 2026 | 19.62 | 19.62 | 19.28 | 19.28 | 19.28 | -0.62% | 1,590 |
| Jan 6, 2026 | 19.84 | 19.84 | 19.40 | 19.40 | 19.40 | -1.11% | 1,213 |
| Jan 5, 2026 | 19.15 | 19.70 | 19.15 | 19.62 | 19.62 | -3.12% | 1,326 |
| Dec 31, 2025 | 20.40 | 20.40 | 20.10 | 20.25 | 20.25 | 1.83% | 935 |
| Dec 30, 2025 | 20.25 | 20.25 | 19.89 | 19.89 | 19.36 | 3.57% | 817 |
| Dec 26, 2025 | 19.28 | 19.28 | 19.20 | 19.20 | 18.69 | 0.52% | 1,867 |
| Dec 23, 2025 | 18.91 | 19.27 | 18.91 | 19.10 | 18.59 | 0.16% | 2,833 |
| Dec 22, 2025 | 18.90 | 19.25 | 18.80 | 19.07 | 18.56 | 2.31% | 6,800 |
| Dec 19, 2025 | 19.00 | 19.00 | 18.64 | 18.64 | 18.14 | -1.48% | 1,928 |
| Dec 18, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.42 | 1.72% | 667 |
| Dec 17, 2025 | 18.59 | 18.63 | 18.59 | 18.60 | 18.11 | -0.11% | 2,338 |
| Dec 16, 2025 | 18.79 | 18.80 | 18.60 | 18.62 | 18.13 | -0.85% | 1,093 |
| Dec 15, 2025 | 18.56 | 18.78 | 18.56 | 18.78 | 18.28 | 1.24% | 975 |