Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
3.345
+0.015 (0.45%)
At close: Aug 25, 2026, 4:00 PM EDT
3.345
0.00 (0.00%)
After-hours: Aug 25, 2026, 7:30 PM EDT
Ashford Hospitality Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.34 | 3.35 | 3.33 | 3.35 | 3.35 | 0.45% | 10,347 |
| Aug 24, 2026 | 3.30 | 3.35 | 3.30 | 3.33 | 3.33 | - | 4,093 |
| Aug 21, 2026 | 3.31 | 3.35 | 3.31 | 3.33 | 3.33 | - | 25,543 |
| Aug 20, 2026 | 3.33 | 3.34 | 3.30 | 3.33 | 3.33 | -0.30% | 25,089 |
| Aug 19, 2026 | 3.26 | 3.36 | 3.25 | 3.34 | 3.34 | 2.45% | 180,719 |
| Aug 18, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | 3.26 | 1.56% | 130,046 |
| Aug 17, 2026 | 3.17 | 3.27 | 3.17 | 3.21 | 3.21 | - | 53,354 |
| Aug 14, 2026 | 3.02 | 3.23 | 3.01 | 3.21 | 3.21 | 2.88% | 45,614 |
| Aug 13, 2026 | 3.06 | 3.15 | 3.05 | 3.12 | 3.12 | 1.96% | 45,267 |
| Aug 12, 2026 | 3.08 | 3.13 | 3.00 | 3.06 | 3.06 | -2.24% | 21,001 |
| Aug 11, 2026 | 3.21 | 3.23 | 3.13 | 3.13 | 3.13 | -2.19% | 53,541 |
| Aug 10, 2026 | 3.14 | 3.24 | 3.14 | 3.20 | 3.20 | -1.23% | 41,728 |
| Aug 7, 2026 | 3.11 | 3.25 | 3.11 | 3.24 | 3.24 | - | 18,604 |
| Aug 6, 2026 | 3.08 | 3.25 | 3.08 | 3.24 | 3.24 | - | 14,105 |
| Aug 5, 2026 | 3.21 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 16,366 |
| Aug 4, 2026 | 3.21 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 19,359 |
| Aug 3, 2026 | 3.22 | 3.26 | 3.21 | 3.25 | 3.25 | 0.62% | 19,930 |
| Jul 31, 2026 | 3.24 | 3.24 | 3.20 | 3.23 | 3.23 | 0.31% | 4,815 |
| Jul 30, 2026 | 3.21 | 3.25 | 3.21 | 3.22 | 3.22 | 0.31% | 9,000 |
| Jul 29, 2026 | 3.21 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 4,459 |
| Jul 28, 2026 | 3.22 | 3.25 | 3.22 | 3.23 | 3.23 | - | 20,548 |
| Jul 27, 2026 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.31% | 12,473 |
| Jul 24, 2026 | 3.23 | 3.25 | 3.20 | 3.24 | 3.24 | - | 7,378 |
| Jul 23, 2026 | 3.20 | 3.25 | 3.20 | 3.24 | 3.24 | - | 3,620 |
| Jul 22, 2026 | 3.24 | 3.25 | 3.21 | 3.24 | 3.24 | - | 5,729 |
| Jul 21, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | -0.31% | 5,373 |
| Jul 20, 2026 | 3.25 | 3.26 | 3.25 | 3.25 | 3.25 | - | 11,267 |
| Jul 17, 2026 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | 0.62% | 53,781 |
| Jul 16, 2026 | 3.24 | 3.26 | 3.16 | 3.23 | 3.23 | - | 15,011 |
| Jul 15, 2026 | 3.14 | 3.26 | 3.13 | 3.23 | 3.23 | 1.25% | 25,153 |
| Jul 14, 2026 | 3.16 | 3.24 | 3.16 | 3.19 | 3.19 | -0.62% | 10,790 |
| Jul 13, 2026 | 3.24 | 3.26 | 3.17 | 3.21 | 3.21 | 0.31% | 20,221 |
| Jul 10, 2026 | 3.17 | 3.25 | 3.17 | 3.20 | 3.20 | -0.31% | 5,380 |
| Jul 9, 2026 | 3.11 | 3.22 | 3.10 | 3.21 | 3.21 | 1.90% | 11,332 |
| Jul 8, 2026 | 3.11 | 3.17 | 3.09 | 3.15 | 3.15 | 0.32% | 39,561 |
| Jul 7, 2026 | 3.14 | 3.20 | 3.08 | 3.14 | 3.14 | -1.57% | 39,585 |
| Jul 6, 2026 | 3.20 | 3.23 | 3.17 | 3.19 | 3.19 | 0.63% | 17,422 |
| Jul 2, 2026 | 3.15 | 3.23 | 3.15 | 3.17 | 3.17 | -2.46% | 11,045 |
| Jul 1, 2026 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | 0.31% | 11,738 |
| Jun 30, 2026 | 3.20 | 3.26 | 3.15 | 3.24 | 3.24 | 0.31% | 108,635 |
| Jun 29, 2026 | 3.08 | 3.23 | 3.07 | 3.23 | 3.23 | 3.86% | 23,579 |
| Jun 26, 2026 | 3.19 | 3.25 | 3.11 | 3.11 | 3.11 | -3.12% | 126,085 |
| Jun 25, 2026 | 3.23 | 3.25 | 3.20 | 3.21 | 3.21 | -0.31% | 43,429 |
| Jun 24, 2026 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | -0.62% | 44,196 |
| Jun 23, 2026 | 3.19 | 3.26 | 3.17 | 3.24 | 3.24 | 0.62% | 200,432 |
| Jun 22, 2026 | 3.20 | 3.22 | 3.08 | 3.22 | 3.22 | 1.58% | 212,626 |
| Jun 18, 2026 | 2.99 | 3.18 | 2.98 | 3.17 | 3.17 | 5.67% | 158,986 |
| 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 |