Ashford Hospitality Trust, Inc. AHT-PD
3.71 USD -0.23 (-5.84%)
Regular-session close
5.75 +2.04 +54.99%
After hours · Nov 13, 4:00 PM ET
3.55 Day range 4.06
3.45 52-week range 20.25
- YTD
- -81.68%
- 1 year
- -81.31%
AHT-PD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.15 | 4.15 | 3.63 | 3.94 | +0.07 | +1.81% | 15,204 |
| Nov 11, 2026 | 3.64 | 4.25 | 3.64 | 3.87 | +0.14 | +3.75% | 15,438 |
| Nov 10, 2026 | 3.53 | 3.98 | 3.31 | 3.73 | +0.05 | +1.36% | 20,204 |
| Nov 9, 2026 | 3.99 | 3.99 | 3.63 | 3.68 | -0.15 | -3.92% | 6,302 |
| Nov 6, 2026 | 4.15 | 4.20 | 3.66 | 3.83 | -0.22 | -5.43% | 3,052 |
| Nov 5, 2026 | 4.16 | 4.36 | 3.50 | 4.05 | -0.15 | -3.57% | 12,389 |
| Nov 4, 2026 | 4.43 | 4.43 | 4.13 | 4.20 | -0.19 | -4.33% | 1,750 |
| Nov 3, 2026 | 4.23 | 4.50 | 4.12 | 4.39 | -0.13 | -2.88% | 3,182 |
| Nov 2, 2026 | 4.55 | 4.55 | 4.33 | 4.52 | -0.49 | -9.78% | 1,394 |
| Oct 30, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 0.00 | 0.00% | 101 |
| Oct 28, 2026 | 5.28 | 5.28 | 4.70 | 5.01 | -0.30 | -5.65% | 2,751 |
| Oct 27, 2026 | 5.10 | 5.31 | 5.06 | 5.31 | +0.29 | +5.78% | 866 |
| Oct 26, 2026 | 5.01 | 5.02 | 5.01 | 5.02 | -0.14 | -2.71% | 674 |
| Oct 23, 2026 | 5.41 | 5.41 | 5.16 | 5.16 | +0.02 | +0.39% | 711 |
| Oct 22, 2026 | 4.50 | 5.14 | 4.36 | 5.14 | +0.83 | +19.26% | 13,298 |
| Oct 21, 2026 | 3.70 | 4.50 | 3.70 | 4.31 | +0.86 | +24.93% | 22,122 |
| Oct 20, 2026 | 3.80 | 3.80 | 3.01 | 3.45 | -0.35 | -9.21% | 6,879 |
| Oct 19, 2026 | 3.82 | 3.82 | 3.51 | 3.80 | -0.03 | -0.78% | 1,394 |
| Oct 16, 2026 | 3.42 | 3.87 | 3.42 | 3.83 | +0.07 | +1.86% | 9,724 |
| Oct 15, 2026 | 4.12 | 4.12 | 3.62 | 3.76 | -0.06 | -1.57% | 6,191 |
| Oct 14, 2026 | 3.54 | 4.23 | 3.19 | 3.82 | +0.12 | +3.24% | 15,475 |
| Oct 13, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | -0.27 | -6.80% | 946 |
| Oct 12, 2026 | 4.15 | 4.40 | 3.50 | 3.97 | -0.02 | -0.50% | 26,354 |
| Oct 9, 2026 | 3.85 | 4.80 | 3.68 | 3.99 | +0.08 | +2.05% | 14,546 |
| Oct 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | -0.10 | -2.49% | 156 |
| Oct 7, 2026 | 4.13 | 4.13 | 4.01 | 4.01 | -0.19 | -4.52% | 1,674 |
| Oct 6, 2026 | 4.49 | 4.55 | 4.00 | 4.20 | -0.15 | -3.45% | 2,681 |
| Oct 5, 2026 | 4.14 | 4.35 | 4.14 | 4.35 | +0.05 | +1.16% | 1,419 |
| Oct 2, 2026 | 4.50 | 4.62 | 4.30 | 4.30 | -0.35 | -7.53% | 4,448 |
| Oct 1, 2026 | 4.31 | 4.65 | 4.31 | 4.65 | +0.44 | +10.45% | 1,889 |
| Sep 30, 2026 | 3.91 | 4.21 | 3.91 | 4.21 | -0.43 | -9.27% | 1,344 |
| Sep 29, 2026 | 4.45 | 4.65 | 4.45 | 4.64 | +0.01 | +0.22% | 3,782 |
| Sep 28, 2026 | 4.83 | 5.20 | 4.63 | 4.63 | -0.54 | -10.44% | 2,133 |
| Sep 25, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.42 | 5.45 | 4.97 | 5.17 | -0.23 | -4.26% | 6,220 |
| Sep 23, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.94 | 5.96 | 5.40 | 5.40 | -0.43 | -7.38% | 4,135 |
| Sep 21, 2026 | 5.93 | 5.93 | 5.54 | 5.83 | -0.46 | -7.31% | 1,178 |
| Sep 18, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | +0.34 | +5.71% | 327 |
| Sep 17, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | +0.21 | +3.66% | 232 |
| Sep 16, 2026 | 6.07 | 6.07 | 5.64 | 5.74 | -0.19 | -3.20% | 1,250 |
| Sep 15, 2026 | 5.68 | 5.93 | 5.68 | 5.93 | -0.01 | -0.17% | 292 |
| Sep 14, 2026 | 6.20 | 6.20 | 5.70 | 5.94 | -0.26 | -4.19% | 1,355 |
| Sep 11, 2026 | 6.02 | 6.43 | 6.02 | 6.20 | +0.24 | +4.03% | 660 |
| Sep 10, 2026 | 5.76 | 6.18 | 5.55 | 5.96 | +0.19 | +3.29% | 1,825 |
| Sep 9, 2026 | 5.60 | 6.24 | 5.52 | 5.77 | -0.15 | -2.53% | 6,144 |
| Sep 8, 2026 | 5.58 | 5.93 | 5.56 | 5.92 | +0.04 | +0.68% | 6,035 |
| Sep 4, 2026 | 5.06 | 6.14 | 5.06 | 5.88 | -0.61 | -9.40% | 9,402 |
| Sep 3, 2026 | 6.31 | 6.53 | 6.20 | 6.49 | +0.12 | +1.88% | 4,786 |
| Sep 2, 2026 | 6.15 | 6.59 | 6.10 | 6.37 | +0.24 | +3.92% | 7,261 |
| Sep 1, 2026 | 6.73 | 6.78 | 6.04 | 6.13 | -0.66 | -9.72% | 11,015 |
| Aug 31, 2026 | 6.60 | 6.79 | 6.50 | 6.79 | -0.01 | -0.15% | 3,390 |
| Aug 28, 2026 | 6.79 | 6.99 | 6.71 | 6.80 | -0.19 | -2.72% | 2,778 |
| Aug 27, 2026 | 7.33 | 7.33 | 6.99 | 6.99 | 0.00 | 0.00% | 625 |
| Aug 26, 2026 | 7.15 | 7.25 | 6.88 | 6.99 | -0.12 | -1.69% | 864 |
| Aug 25, 2026 | 7.01 | 7.11 | 7.01 | 7.11 | -0.39 | -5.20% | 1,628 |
| Aug 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | +0.03 | +0.40% | 310 |
| Aug 21, 2026 | 7.61 | 7.61 | 7.47 | 7.47 | -0.04 | -0.53% | 654 |
| Aug 20, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | +0.11 | +1.49% | 660 |
| Aug 19, 2026 | 7.24 | 7.40 | 7.20 | 7.40 | +0.14 | +1.93% | 2,351 |
| Aug 18, 2026 | 7.20 | 7.65 | 7.20 | 7.26 | +0.06 | +0.83% | 9,893 |
| Aug 17, 2026 | 6.88 | 7.22 | 6.62 | 7.20 | +0.30 | +4.35% | 4,333 |
| Aug 14, 2026 | 7.38 | 9.00 | 6.41 | 6.90 | -0.48 | -6.50% | 52,689 |
| Aug 13, 2026 | 5.31 | 7.97 | 5.20 | 7.38 | +2.33 | +46.14% | 40,755 |
65 days, newest first. Daily bars as drawn on the AHT-PD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.