Ashford Hospitality Trust, Inc. AHT-PF
3.54 USD -0.03 (-0.84%)
As ofNov 13, 2026, 3:36 PM EST
3.22 Day range 3.73
3.18 52-week range 14.59
- YTD
- -74.08%
- 1 year
- -74.20%
AHT-PF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.38 | 3.73 | 3.22 | 3.54 | -0.03 | -0.84% | 16,628 |
| Nov 12, 2026 | 3.60 | 3.84 | 3.32 | 3.57 | -0.23 | -6.05% | 22,095 |
| Nov 11, 2026 | 3.18 | 3.80 | 3.08 | 3.80 | +0.52 | +15.85% | 21,265 |
| Nov 10, 2026 | 3.25 | 3.46 | 3.25 | 3.28 | +0.08 | +2.50% | 10,713 |
| Nov 9, 2026 | 3.20 | 3.50 | 3.20 | 3.20 | +0.02 | +0.63% | 13,089 |
| Nov 6, 2026 | 3.56 | 3.74 | 3.12 | 3.18 | -0.32 | -9.14% | 13,957 |
| Nov 5, 2026 | 3.63 | 3.77 | 3.42 | 3.50 | -0.08 | -2.23% | 6,004 |
| Nov 4, 2026 | 3.70 | 3.78 | 3.35 | 3.58 | -0.10 | -2.72% | 13,366 |
| Nov 3, 2026 | 3.80 | 3.85 | 3.61 | 3.68 | +0.18 | +5.14% | 1,650 |
| Nov 2, 2026 | 3.75 | 4.07 | 3.50 | 3.50 | -0.21 | -5.66% | 6,000 |
| Oct 30, 2026 | 3.96 | 3.96 | 3.71 | 3.71 | -0.59 | -13.72% | 733 |
| Oct 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | -0.45 | -9.47% | 345 |
| Oct 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 4.73 | 4.75 | 4.73 | 4.75 | -0.09 | -1.86% | 432 |
| Oct 23, 2026 | 5.07 | 5.07 | 4.84 | 4.84 | +0.32 | +7.08% | 768 |
| Oct 22, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 3.77 | 4.58 | 3.71 | 4.52 | +1.22 | +36.97% | 11,628 |
| Oct 20, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | -0.01 | -0.30% | 108 |
| Oct 19, 2026 | 3.74 | 3.74 | 3.31 | 3.31 | -0.43 | -11.50% | 2,006 |
| Oct 16, 2026 | 3.87 | 4.13 | 3.74 | 3.74 | -0.16 | -4.10% | 3,999 |
| Oct 15, 2026 | 4.09 | 4.11 | 3.74 | 3.90 | -0.07 | -1.76% | 3,676 |
| Oct 14, 2026 | 4.06 | 4.06 | 3.95 | 3.97 | +0.23 | +6.15% | 855 |
| Oct 13, 2026 | 4.21 | 4.48 | 3.74 | 3.74 | -0.28 | -6.97% | 10,686 |
| Oct 12, 2026 | 3.89 | 4.02 | 3.89 | 4.02 | +0.28 | +7.49% | 1,269 |
| Oct 9, 2026 | 3.94 | 4.02 | 3.74 | 3.74 | +0.16 | +4.47% | 13,301 |
| Oct 8, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 3.57 | 3.89 | 3.37 | 3.58 | -0.33 | -8.44% | 5,492 |
| Oct 6, 2026 | 4.17 | 4.20 | 3.85 | 3.91 | -0.14 | -3.46% | 5,715 |
| Oct 5, 2026 | 3.94 | 4.30 | 3.94 | 4.05 | -0.45 | -10.00% | 433 |
| Oct 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | +0.07 | +1.58% | 2,588 |
| Oct 1, 2026 | 3.74 | 4.43 | 3.67 | 4.43 | +0.14 | +3.26% | 4,843 |
| Sep 30, 2026 | 4.26 | 4.29 | 4.00 | 4.29 | -0.15 | -3.38% | 1,546 |
| Sep 29, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 4.75 | 4.78 | 4.26 | 4.44 | -0.56 | -11.20% | 2,396 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.25 | -4.76% | 215 |
| Sep 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.72 | 5.72 | 5.25 | 5.25 | -0.40 | -7.08% | 753 |
| Sep 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.35 | 5.65 | 5.25 | 5.65 | -0.05 | -0.88% | 2,126 |
| Sep 15, 2026 | 5.75 | 5.78 | 5.70 | 5.70 | -0.39 | -6.40% | 3,504 |
| Sep 14, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | -0.09 | -1.46% | 177 |
| Sep 10, 2026 | 5.97 | 6.29 | 5.72 | 6.18 | -0.10 | -1.59% | 1,016 |
| Sep 9, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | +0.25 | +4.15% | 354 |
| Sep 8, 2026 | 5.85 | 6.17 | 5.85 | 6.03 | -0.28 | -4.44% | 4,199 |
| Sep 4, 2026 | 6.38 | 6.45 | 6.27 | 6.31 | -0.08 | -1.25% | 1,360 |
| Sep 3, 2026 | 6.80 | 6.88 | 6.39 | 6.39 | -0.22 | -3.33% | 1,470 |
| Sep 2, 2026 | 6.59 | 6.69 | 6.59 | 6.61 | -0.19 | -2.79% | 2,106 |
| Sep 1, 2026 | 6.81 | 6.81 | 6.80 | 6.80 | +0.04 | +0.59% | 409 |
| Aug 31, 2026 | 6.39 | 7.36 | 6.39 | 6.76 | +0.34 | +5.30% | 90,083 |
| Aug 28, 2026 | 6.45 | 6.95 | 6.42 | 6.42 | -0.18 | -2.73% | 51,944 |
| Aug 27, 2026 | 6.57 | 6.65 | 6.55 | 6.60 | +0.22 | +3.45% | 42,251 |
| Aug 26, 2026 | 6.25 | 6.38 | 6.22 | 6.38 | -0.29 | -4.35% | 994 |
| Aug 25, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 6.76 | 6.76 | 6.67 | 6.67 | +0.39 | +6.21% | 315 |
| Aug 21, 2026 | 6.36 | 6.36 | 6.28 | 6.28 | -0.16 | -2.48% | 622 |
| Aug 20, 2026 | 6.52 | 6.93 | 6.28 | 6.44 | -0.52 | -7.47% | 12,808 |
| Aug 19, 2026 | 7.04 | 7.34 | 6.91 | 6.96 | +0.02 | +0.29% | 4,534 |
| Aug 18, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | +0.22 | +3.27% | 370 |
| Aug 17, 2026 | 6.85 | 6.88 | 6.72 | 6.72 | +0.22 | +3.38% | 1,263 |
| Aug 14, 2026 | 7.04 | 7.87 | 6.32 | 6.50 | -0.65 | -9.09% | 90,934 |
65 days, newest first. Daily bars as drawn on the AHT-PF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.