Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
3.010
+0.065 (2.21%)
May 6, 2026, 12:32 PM EDT - Market open
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.99 | 3.01 | 2.97 | 2.98 | - | 1.26% | 7,407 |
| May 5, 2026 | 2.92 | 2.95 | 2.83 | 2.95 | 2.95 | 0.51% | 15,844 |
| May 4, 2026 | 3.00 | 3.05 | 2.85 | 2.93 | 2.93 | -1.35% | 36,848 |
| May 1, 2026 | 2.87 | 2.97 | 2.84 | 2.97 | 2.97 | 2.06% | 8,608 |
| Apr 30, 2026 | 2.90 | 2.92 | 2.85 | 2.91 | 2.91 | - | 23,852 |
| 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% | 2,273 |
| Apr 27, 2026 | 2.94 | 3.02 | 2.94 | 2.97 | 2.97 | 0.68% | 11,200 |
| 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% | 5,525 |
| 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% | 9,117 |
| Apr 20, 2026 | 3.04 | 3.21 | 3.04 | 3.21 | 3.21 | 4.90% | 31,271 |
| Apr 17, 2026 | 2.93 | 3.09 | 2.88 | 3.06 | 3.06 | 3.03% | 47,875 |
| Apr 16, 2026 | 2.91 | 2.97 | 2.88 | 2.97 | 2.97 | 1.02% | 15,155 |
| 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% | 39,981 |
| Apr 10, 2026 | 2.76 | 2.85 | 2.73 | 2.80 | 2.80 | 2.94% | 16,858 |
| Apr 9, 2026 | 2.67 | 2.73 | 2.66 | 2.72 | 2.72 | 3.03% | 13,399 |
| Apr 8, 2026 | 2.61 | 2.69 | 2.61 | 2.64 | 2.64 | 1.93% | 26,246 |
| Apr 7, 2026 | 2.54 | 2.64 | 2.50 | 2.59 | 2.59 | - | 21,791 |
| Apr 6, 2026 | 2.57 | 2.65 | 2.55 | 2.59 | 2.59 | - | 31,839 |
| Apr 2, 2026 | 2.60 | 2.65 | 2.57 | 2.59 | 2.59 | -3.00% | 19,003 |
| Apr 1, 2026 | 2.79 | 2.79 | 2.61 | 2.67 | 2.67 | -2.55% | 26,103 |
| Mar 31, 2026 | 2.75 | 2.86 | 2.65 | 2.74 | 2.74 | -5.19% | 50,959 |
| Mar 30, 2026 | 2.86 | 2.98 | 2.72 | 2.89 | 2.89 | 1.05% | 5,308 |
| Mar 27, 2026 | 2.78 | 2.87 | 2.71 | 2.86 | 2.86 | 3.62% | 21,128 |
| 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% | 25,650 |
| 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% | 55,330 |
| Mar 19, 2026 | 3.11 | 3.12 | 2.96 | 3.02 | 3.02 | -3.82% | 18,995 |
| Mar 18, 2026 | 3.21 | 3.21 | 3.00 | 3.14 | 3.14 | -2.79% | 27,937 |
| Mar 17, 2026 | 3.11 | 3.24 | 3.11 | 3.23 | 3.23 | 4.87% | 20,764 |
| Mar 16, 2026 | 3.19 | 3.19 | 2.99 | 3.08 | 3.08 | -1.91% | 11,860 |
| Mar 13, 2026 | 3.23 | 3.23 | 3.05 | 3.14 | 3.14 | -0.63% | 25,184 |
| Mar 12, 2026 | 3.23 | 3.23 | 3.08 | 3.16 | 3.16 | -2.47% | 12,756 |
| Mar 11, 2026 | 3.26 | 3.26 | 3.07 | 3.24 | 3.24 | 1.57% | 56,018 |
| Mar 10, 2026 | 3.24 | 3.24 | 3.10 | 3.19 | 3.19 | -1.24% | 29,274 |
| Mar 9, 2026 | 3.14 | 3.24 | 3.08 | 3.23 | 3.23 | -0.31% | 59,037 |
| Mar 6, 2026 | 3.15 | 3.24 | 3.11 | 3.24 | 3.24 | 1.89% | 139,896 |
| Mar 5, 2026 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 1.60% | 46,925 |
| Mar 4, 2026 | 3.04 | 3.16 | 3.04 | 3.13 | 3.13 | 1.29% | 77,174 |
| Mar 3, 2026 | 3.00 | 3.10 | 2.94 | 3.09 | 3.09 | 2.32% | 21,128 |
| Mar 2, 2026 | 2.90 | 3.08 | 2.90 | 3.02 | 3.02 | 1.00% | 40,287 |
| Feb 27, 2026 | 2.99 | 3.04 | 2.93 | 2.99 | 2.99 | -0.33% | 28,287 |
| Feb 26, 2026 | 2.92 | 3.07 | 2.87 | 3.00 | 3.00 | 1.01% | 57,872 |
| Feb 25, 2026 | 2.95 | 3.03 | 2.87 | 2.97 | 2.97 | 0.68% | 62,765 |