Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
2.820
+0.040 (1.44%)
At close: Oct 23, 2026, 4:00 PM EDT
2.890
+0.070 (2.48%)
After-hours: Oct 23, 2026, 7:56 PM EDT
Ashford Hospitality Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.64 | 3.15 | 2.57 | 2.82 | 2.82 | 1.44% | 757,860 |
| Oct 22, 2026 | 2.59 | 2.85 | 2.47 | 2.78 | 2.78 | 12.55% | 2,372,102 |
| Oct 21, 2026 | 2.39 | 2.81 | 2.26 | 2.47 | 2.47 | 37.99% | 29,258,343 |
| Oct 20, 2026 | 1.84 | 1.85 | 1.77 | 1.79 | 1.79 | -2.72% | 23,107 |
| Oct 19, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 0.82% | 4,523 |
| Oct 16, 2026 | 1.84 | 1.88 | 1.83 | 1.83 | 1.83 | -1.88% | 8,491 |
| Oct 15, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 0.54% | 7,068 |
| Oct 14, 2026 | 1.88 | 1.93 | 1.82 | 1.85 | 1.85 | -3.14% | 7,926 |
| Oct 13, 2026 | 2.03 | 2.03 | 1.81 | 1.91 | 1.91 | 3.24% | 79,168 |
| Oct 12, 2026 | 2.15 | 2.22 | 1.74 | 1.85 | 1.85 | -14.75% | 55,027 |
| Oct 9, 2026 | 2.20 | 2.21 | 2.15 | 2.17 | 2.17 | 0.46% | 9,776 |
| Oct 8, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 15,262 |
| Oct 7, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -0.90% | 2,323 |
| Oct 6, 2026 | 2.27 | 2.27 | 2.21 | 2.22 | 2.22 | -1.33% | 6,633 |
| Oct 5, 2026 | 2.28 | 2.30 | 2.21 | 2.25 | 2.25 | -1.32% | 17,075 |
| Oct 2, 2026 | 2.25 | 2.35 | 2.25 | 2.28 | 2.28 | 3.64% | 9,161 |
| Oct 1, 2026 | 2.36 | 2.36 | 2.18 | 2.20 | 2.20 | -7.17% | 50,959 |
| Sep 30, 2026 | 2.46 | 2.48 | 2.35 | 2.37 | 2.37 | -4.05% | 39,241 |
| Sep 29, 2026 | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | -1.59% | 14,615 |
| Sep 28, 2026 | 2.50 | 2.52 | 2.44 | 2.51 | 2.51 | 0.80% | 30,846 |
| Sep 25, 2026 | 2.56 | 2.58 | 2.44 | 2.49 | 2.49 | -1.97% | 11,387 |
| Sep 24, 2026 | 2.55 | 2.68 | 2.51 | 2.54 | 2.54 | -0.78% | 23,498 |
| Sep 23, 2026 | 2.61 | 2.66 | 2.51 | 2.56 | 2.56 | -3.76% | 31,606 |
| Sep 22, 2026 | 2.71 | 2.74 | 2.61 | 2.66 | 2.66 | -0.75% | 21,585 |
| Sep 21, 2026 | 2.74 | 2.79 | 2.61 | 2.68 | 2.68 | -2.19% | 37,861 |
| Sep 18, 2026 | 2.84 | 2.85 | 2.72 | 2.74 | 2.74 | -5.03% | 30,740 |
| Sep 17, 2026 | 2.88 | 2.97 | 2.88 | 2.89 | 2.89 | -1.54% | 3,384 |
| Sep 16, 2026 | 2.97 | 2.98 | 2.87 | 2.93 | 2.93 | -2.01% | 46,691 |
| Sep 15, 2026 | 3.08 | 3.11 | 2.93 | 2.99 | 2.99 | -1.97% | 25,474 |
| Sep 14, 2026 | 3.12 | 3.14 | 3.02 | 3.05 | 3.05 | -3.48% | 7,920 |
| Sep 11, 2026 | 3.13 | 3.21 | 3.13 | 3.16 | 3.16 | 0.64% | 1,763 |
| Sep 10, 2026 | 3.12 | 3.25 | 3.11 | 3.14 | 3.14 | 0.96% | 4,980 |
| Sep 9, 2026 | 3.17 | 3.20 | 3.10 | 3.11 | 3.11 | -1.89% | 7,542 |
| Sep 8, 2026 | 3.15 | 3.23 | 3.11 | 3.17 | 3.17 | 0.96% | 11,062 |
| Sep 4, 2026 | 3.11 | 3.14 | 3.09 | 3.14 | 3.14 | 1.29% | 3,114 |
| Sep 3, 2026 | 3.13 | 3.29 | 3.08 | 3.10 | 3.10 | -0.64% | 4,587 |
| Sep 2, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | 3.12 | -0.32% | 6,748 |
| Sep 1, 2026 | 3.10 | 3.30 | 3.10 | 3.13 | 3.13 | -2.19% | 23,086 |
| Aug 31, 2026 | 3.22 | 3.30 | 3.17 | 3.20 | 3.20 | -1.54% | 14,449 |
| Aug 28, 2026 | 3.30 | 3.30 | 3.18 | 3.25 | 3.25 | -2.69% | 46,854 |
| Aug 27, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 3.34 | - | 19,840 |
| Aug 26, 2026 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | -0.15% | 24,396 |
| 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 |