Ashford Hospitality Trust Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	2.92	2.92	2.90	2.92	-	0.69%	568
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
Apr 7, 2026	2.54	2.64	2.50	2.59	2.59	-	22,004
Apr 6, 2026	2.57	2.65	2.55	2.59	2.59	-	32,131
Apr 2, 2026	2.60	2.65	2.57	2.59	2.59	-3.00%	20,487
Apr 1, 2026	2.79	2.79	2.61	2.67	2.67	-2.55%	26,143
Mar 31, 2026	2.75	2.86	2.65	2.74	2.74	-5.19%	54,536
Mar 30, 2026	2.86	2.98	2.72	2.89	2.89	1.05%	6,335
Mar 27, 2026	2.78	2.87	2.71	2.86	2.86	3.62%	21,136
Mar 26, 2026	2.87	2.91	2.76	2.76	2.76	-3.16%	10,960
Mar 25, 2026	2.93	2.98	2.83	2.85	2.85	-2.40%	25,655
Mar 24, 2026	3.03	3.05	2.87	2.92	2.92	-3.31%	53,685
Mar 23, 2026	3.02	3.06	2.93	3.02	3.02	1.68%	45,334
Mar 20, 2026	2.94	2.97	2.82	2.97	2.97	-1.66%	55,651
Mar 19, 2026	3.11	3.12	2.96	3.02	3.02	-3.82%	23,062
Mar 18, 2026	3.21	3.21	3.00	3.14	3.14	-2.79%	27,962
Mar 17, 2026	3.11	3.24	3.11	3.23	3.23	4.87%	20,902