Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
2.940
-0.010 (-0.34%)
Feb 25, 2026, 11:46 AM EST - Market open
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 2.82 | 3.01 | 2.82 | 2.95 | 2.95 | 3.51% | 52,193 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.74 | 2.85 | 2.85 | -3.72% | 81,634 |
| Feb 20, 2026 | 3.00 | 3.01 | 2.89 | 2.96 | 2.96 | -1.33% | 60,019 |
| Feb 19, 2026 | 3.09 | 3.20 | 2.97 | 3.00 | 3.00 | -5.36% | 104,719 |
| Feb 18, 2026 | 3.26 | 3.29 | 3.13 | 3.17 | 3.17 | -3.06% | 45,100 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.15 | 3.27 | 3.27 | -3.54% | 60,770 |
| Feb 13, 2026 | 3.35 | 3.49 | 3.35 | 3.39 | 3.39 | -0.29% | 33,364 |
| Feb 12, 2026 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -1.45% | 8,139 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.27 | 3.45 | 3.45 | -1.43% | 66,022 |
| Feb 10, 2026 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | - | 54,259 |
| Feb 9, 2026 | 3.53 | 3.61 | 3.41 | 3.50 | 3.50 | -0.57% | 99,019 |
| Feb 6, 2026 | 3.35 | 3.62 | 3.35 | 3.52 | 3.52 | 2.03% | 52,690 |
| Feb 5, 2026 | 3.62 | 3.64 | 3.30 | 3.45 | 3.45 | -5.48% | 98,110 |
| Feb 4, 2026 | 3.65 | 3.76 | 3.60 | 3.65 | 3.65 | -0.65% | 23,251 |
| Feb 3, 2026 | 3.82 | 3.88 | 3.60 | 3.67 | 3.67 | -3.82% | 41,351 |
| Feb 2, 2026 | 3.93 | 4.06 | 3.78 | 3.82 | 3.82 | -2.80% | 34,346 |
| Jan 30, 2026 | 3.96 | 4.10 | 3.89 | 3.93 | 3.93 | -5.53% | 24,231 |
| Jan 29, 2026 | 3.93 | 4.20 | 3.84 | 4.16 | 4.16 | 4.79% | 37,362 |
| Jan 28, 2026 | 4.01 | 4.10 | 3.90 | 3.97 | 3.97 | -0.25% | 32,572 |
| Jan 27, 2026 | 4.02 | 4.11 | 3.93 | 3.98 | 3.98 | -2.21% | 39,450 |
| Jan 26, 2026 | 4.10 | 4.22 | 4.01 | 4.07 | 4.07 | -3.55% | 24,996 |
| Jan 23, 2026 | 4.41 | 4.41 | 4.11 | 4.22 | 4.22 | 0.24% | 24,009 |
| Jan 22, 2026 | 4.33 | 4.52 | 4.18 | 4.21 | 4.21 | -2.55% | 55,715 |
| Jan 21, 2026 | 4.55 | 4.61 | 4.28 | 4.32 | 4.32 | -5.05% | 29,234 |
| Jan 20, 2026 | 4.60 | 4.76 | 4.39 | 4.55 | 4.55 | -5.21% | 44,076 |
| Jan 16, 2026 | 4.57 | 4.81 | 4.48 | 4.80 | 4.80 | 5.49% | 46,590 |
| Jan 15, 2026 | 4.30 | 5.00 | 4.21 | 4.55 | 4.55 | 6.06% | 102,152 |
| Jan 14, 2026 | 4.03 | 4.44 | 3.95 | 4.29 | 4.29 | 8.06% | 77,687 |
| Jan 13, 2026 | 3.75 | 4.07 | 3.43 | 3.97 | 3.97 | -8.10% | 223,162 |
| Jan 12, 2026 | 4.24 | 4.35 | 4.22 | 4.32 | 4.32 | 0.23% | 23,621 |
| Jan 9, 2026 | 4.47 | 4.54 | 4.25 | 4.31 | 4.31 | -3.58% | 48,918 |
| Jan 8, 2026 | 4.32 | 4.52 | 4.32 | 4.47 | 4.47 | 3.23% | 4,418 |
| Jan 7, 2026 | 4.33 | 4.38 | 4.21 | 4.33 | 4.33 | -0.69% | 22,069 |
| Jan 6, 2026 | 4.42 | 4.48 | 4.31 | 4.36 | 4.36 | -1.13% | 11,673 |
| Jan 5, 2026 | 4.40 | 4.51 | 4.24 | 4.41 | 4.41 | -0.23% | 27,065 |
| Jan 2, 2026 | 4.25 | 4.47 | 4.24 | 4.42 | 4.42 | 3.76% | 29,247 |
| Dec 31, 2025 | 4.48 | 4.58 | 4.25 | 4.26 | 4.26 | -6.37% | 41,106 |
| Dec 30, 2025 | 4.35 | 4.67 | 4.25 | 4.55 | 4.55 | 3.41% | 60,881 |
| Dec 29, 2025 | 3.70 | 4.49 | 3.68 | 4.40 | 4.40 | 17.65% | 241,666 |
| Dec 26, 2025 | 3.78 | 3.82 | 3.62 | 3.74 | 3.74 | -1.84% | 56,575 |
| Dec 24, 2025 | 3.77 | 3.89 | 3.73 | 3.81 | 3.81 | 1.60% | 34,141 |
| Dec 23, 2025 | 3.74 | 3.97 | 3.68 | 3.75 | 3.75 | -0.79% | 79,452 |
| Dec 22, 2025 | 3.82 | 3.97 | 3.67 | 3.78 | 3.78 | -0.26% | 44,122 |
| Dec 19, 2025 | 3.87 | 4.04 | 3.79 | 3.79 | 3.79 | -1.81% | 98,209 |
| Dec 18, 2025 | 3.74 | 3.98 | 3.66 | 3.86 | 3.86 | 4.61% | 90,394 |
| Dec 17, 2025 | 3.52 | 3.86 | 3.51 | 3.69 | 3.69 | 6.03% | 106,404 |
| Dec 16, 2025 | 3.83 | 3.91 | 3.42 | 3.48 | 3.48 | -9.37% | 136,939 |
| Dec 15, 2025 | 4.25 | 4.39 | 3.84 | 3.84 | 3.84 | -8.79% | 147,531 |
| Dec 12, 2025 | 4.61 | 4.80 | 4.21 | 4.21 | 4.21 | -7.88% | 168,160 |
| Dec 11, 2025 | 4.28 | 4.65 | 4.13 | 4.57 | 4.57 | 0.44% | 506,437 |