Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
3.000
+0.030 (1.01%)
At close: Jun 17, 2026, 4:00 PM EDT
2.990
-0.010 (-0.33%)
After-hours: Jun 17, 2026, 7:00 PM EDT
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 2.99 | 3.05 | 2.97 | 3.00 | 3.00 | 1.01% | 20,298 |
| Jun 16, 2026 | 3.04 | 3.07 | 2.97 | 2.97 | 2.97 | -2.94% | 21,411 |
| Jun 15, 2026 | 3.00 | 3.13 | 3.00 | 3.06 | 3.06 | 3.38% | 151,240 |
| Jun 12, 2026 | 3.01 | 3.05 | 2.95 | 2.96 | 2.96 | -2.95% | 18,174 |
| Jun 11, 2026 | 3.03 | 3.08 | 2.98 | 3.05 | 3.05 | -0.33% | 6,783 |
| Jun 10, 2026 | 3.06 | 3.10 | 3.05 | 3.06 | 3.06 | -0.97% | 33,525 |
| Jun 9, 2026 | 3.05 | 3.09 | 2.96 | 3.09 | 3.09 | 1.31% | 26,036 |
| Jun 8, 2026 | 2.97 | 3.06 | 2.97 | 3.05 | 3.05 | 1.33% | 10,189 |
| Jun 5, 2026 | 3.07 | 3.07 | 2.97 | 3.01 | 3.01 | -1.95% | 24,035 |
| Jun 4, 2026 | 3.05 | 3.10 | 3.01 | 3.07 | 3.07 | 0.99% | 9,417 |
| Jun 3, 2026 | 3.05 | 3.08 | 2.99 | 3.04 | 3.04 | -0.33% | 16,633 |
| Jun 2, 2026 | 3.03 | 3.10 | 2.97 | 3.05 | 3.05 | -0.65% | 33,872 |
| Jun 1, 2026 | 3.10 | 3.10 | 3.02 | 3.07 | 3.07 | -0.32% | 16,958 |
| May 29, 2026 | 2.89 | 3.10 | 2.89 | 3.08 | 3.08 | 4.41% | 39,682 |
| May 28, 2026 | 3.00 | 3.00 | 2.87 | 2.95 | 2.95 | 1.03% | 14,639 |
| May 27, 2026 | 2.92 | 2.94 | 2.86 | 2.92 | 2.92 | 0.69% | 11,757 |
| May 26, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -2.68% | 27,070 |
| May 22, 2026 | 2.88 | 2.98 | 2.88 | 2.98 | 2.98 | 2.76% | 26,861 |
| May 21, 2026 | 2.85 | 2.90 | 2.85 | 2.90 | 2.90 | - | 10,820 |
| May 20, 2026 | 2.92 | 2.92 | 2.87 | 2.90 | 2.90 | -0.68% | 4,720 |
| May 19, 2026 | 2.89 | 2.92 | 2.80 | 2.92 | 2.92 | 1.04% | 20,526 |
| May 18, 2026 | 2.91 | 2.94 | 2.84 | 2.89 | 2.89 | - | 11,047 |
| May 15, 2026 | 2.95 | 2.95 | 2.85 | 2.89 | 2.89 | -2.03% | 12,149 |
| May 14, 2026 | 2.88 | 2.99 | 2.88 | 2.95 | 2.95 | -1.34% | 14,806 |
| May 13, 2026 | 2.99 | 3.00 | 2.95 | 2.99 | 2.99 | 1.36% | 20,471 |
| May 12, 2026 | 2.95 | 3.04 | 2.66 | 2.95 | 2.95 | -2.96% | 30,155 |
| May 11, 2026 | 3.06 | 3.12 | 2.98 | 3.04 | 3.04 | -1.30% | 32,942 |
| May 8, 2026 | 3.09 | 3.14 | 3.01 | 3.08 | 3.08 | -0.96% | 18,798 |
| May 7, 2026 | 3.09 | 3.12 | 3.01 | 3.11 | 3.11 | 3.67% | 17,428 |
| May 6, 2026 | 2.99 | 3.01 | 2.97 | 3.00 | 3.00 | 1.87% | 17,062 |
| May 5, 2026 | 2.92 | 2.95 | 2.83 | 2.95 | 2.95 | 0.51% | 15,845 |
| May 4, 2026 | 3.00 | 3.05 | 2.85 | 2.93 | 2.93 | -1.35% | 36,849 |
| May 1, 2026 | 2.87 | 2.97 | 2.84 | 2.97 | 2.97 | 2.06% | 11,389 |
| Apr 30, 2026 | 2.90 | 2.92 | 2.85 | 2.91 | 2.91 | - | 24,653 |
| Apr 29, 2026 | 3.10 | 3.10 | 2.82 | 2.91 | 2.91 | -3.00% | 13,918 |
| Apr 28, 2026 | 2.98 | 3.00 | 2.95 | 3.00 | 3.00 | 1.01% | 3,073 |
| Apr 27, 2026 | 2.94 | 3.02 | 2.94 | 2.97 | 2.97 | 0.68% | 11,205 |
| Apr 24, 2026 | 2.97 | 3.12 | 2.92 | 2.95 | 2.95 | -2.32% | 14,625 |
| Apr 23, 2026 | 3.04 | 3.10 | 2.98 | 3.02 | 3.02 | -2.58% | 6,525 |
| Apr 22, 2026 | 3.18 | 3.19 | 3.04 | 3.10 | 3.10 | -3.13% | 37,622 |
| Apr 21, 2026 | 3.17 | 3.20 | 3.16 | 3.20 | 3.20 | -0.31% | 9,118 |
| Apr 20, 2026 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | 4.90% | 31,307 |
| Apr 17, 2026 | 2.93 | 3.09 | 2.88 | 3.06 | 3.06 | 3.03% | 47,876 |
| Apr 16, 2026 | 2.91 | 2.97 | 2.88 | 2.97 | 2.97 | 1.02% | 15,185 |
| Apr 15, 2026 | 2.84 | 2.97 | 2.82 | 2.94 | 2.94 | 2.08% | 49,275 |
| Apr 14, 2026 | 2.84 | 2.88 | 2.65 | 2.88 | 2.88 | 1.41% | 13,403 |
| Apr 13, 2026 | 2.76 | 2.87 | 2.68 | 2.84 | 2.84 | 1.43% | 40,380 |
| Apr 10, 2026 | 2.76 | 2.85 | 2.73 | 2.80 | 2.80 | 2.94% | 16,869 |
| Apr 9, 2026 | 2.67 | 2.73 | 2.66 | 2.72 | 2.72 | 3.03% | 29,521 |
| Apr 8, 2026 | 2.61 | 2.69 | 2.61 | 2.64 | 2.64 | 1.93% | 26,256 |