Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
2.880
+0.040 (1.41%)
At close: Apr 14, 2026, 4:00 PM EDT
2.880
0.00 (0.00%)
After-hours: Apr 14, 2026, 7:00 PM EDT
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 2.82 | 3.01 | 2.82 | 2.95 | 2.95 | 3.51% | 52,193 |
| Feb 23, 2026 | 3.01 | 3.01 | 2.74 | 2.85 | 2.85 | -3.72% | 81,634 |
| Feb 20, 2026 | 3.00 | 3.01 | 2.89 | 2.96 | 2.96 | -1.33% | 60,019 |
| Feb 19, 2026 | 3.09 | 3.20 | 2.97 | 3.00 | 3.00 | -5.36% | 104,719 |
| Feb 18, 2026 | 3.26 | 3.29 | 3.13 | 3.17 | 3.17 | -3.06% | 45,100 |
| Feb 17, 2026 | 3.40 | 3.40 | 3.15 | 3.27 | 3.27 | -3.54% | 60,770 |
| Feb 13, 2026 | 3.35 | 3.49 | 3.35 | 3.39 | 3.39 | -0.29% | 33,364 |
| Feb 12, 2026 | 3.43 | 3.44 | 3.36 | 3.40 | 3.40 | -1.45% | 8,139 |
| Feb 11, 2026 | 3.49 | 3.49 | 3.27 | 3.45 | 3.45 | -1.43% | 66,022 |
| Feb 10, 2026 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | - | 54,259 |
| Feb 9, 2026 | 3.53 | 3.61 | 3.41 | 3.50 | 3.50 | -0.57% | 99,019 |
| Feb 6, 2026 | 3.35 | 3.62 | 3.35 | 3.52 | 3.52 | 2.03% | 52,690 |
| Feb 5, 2026 | 3.62 | 3.64 | 3.30 | 3.45 | 3.45 | -5.48% | 98,110 |
| Feb 4, 2026 | 3.65 | 3.76 | 3.60 | 3.65 | 3.65 | -0.65% | 23,251 |
| Feb 3, 2026 | 3.82 | 3.88 | 3.60 | 3.67 | 3.67 | -3.82% | 41,351 |
| Feb 2, 2026 | 3.93 | 4.06 | 3.78 | 3.82 | 3.82 | -2.80% | 34,346 |