Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
2.280
0.00 (0.00%)
Oct 5, 2026, 2:37 PM EDT - Market open
Ashford Hospitality Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 2.28 | 2.29 | 2.21 | 2.30 | - | 0.88% | 9,596 |
| 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 |
| 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 |