Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
3.260
+0.030 (0.93%)
Jul 16, 2026, 10:52 AM EDT - Market open
Ashford Hospitality Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.24 | 3.26 | 3.16 | 3.26 | - | 0.93% | 5,224 |
| 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 |
| 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 |