Ashford Hospitality Trust, Inc. AHT-PG
3.46 USD -0.16 (-4.42%)
Regular-session close
4.10 +0.64 +18.50%
After hours · Nov 13, 4:00 PM ET
3.15 Day range 3.72
2.80 52-week range 15.82
- YTD
- -76.38%
- 1 year
- -77.82%
AHT-PG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 3.69 | 3.74 | 3.31 | 3.62 | +0.01 | +0.28% | 25,312 |
| Nov 11, 2026 | 3.35 | 3.75 | 3.18 | 3.61 | +0.46 | +14.60% | 32,396 |
| Nov 10, 2026 | 3.28 | 3.43 | 3.15 | 3.15 | -0.18 | -5.41% | 9,985 |
| Nov 9, 2026 | 3.50 | 3.62 | 3.21 | 3.33 | -0.03 | -0.89% | 16,761 |
| Nov 6, 2026 | 3.32 | 3.60 | 3.20 | 3.36 | -0.13 | -3.72% | 16,610 |
| Nov 5, 2026 | 3.53 | 3.53 | 3.22 | 3.49 | -0.03 | -0.85% | 6,603 |
| Nov 4, 2026 | 3.65 | 3.80 | 3.46 | 3.52 | +0.07 | +2.03% | 8,872 |
| Nov 3, 2026 | 3.57 | 3.57 | 3.45 | 3.45 | +0.01 | +0.29% | 1,505 |
| Nov 2, 2026 | 3.83 | 3.90 | 3.35 | 3.44 | -0.80 | -18.87% | 22,468 |
| Oct 30, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.50 | 4.50 | 4.24 | 4.24 | -0.25 | -5.57% | 1,197 |
| Oct 28, 2026 | 4.20 | 4.50 | 4.15 | 4.49 | -0.12 | -2.60% | 4,956 |
| Oct 27, 2026 | 4.59 | 4.61 | 4.55 | 4.61 | -0.15 | -3.15% | 2,811 |
| Oct 26, 2026 | 4.55 | 4.76 | 4.42 | 4.76 | -0.22 | -4.42% | 3,924 |
| Oct 23, 2026 | 4.52 | 5.05 | 4.52 | 4.98 | +0.08 | +1.63% | 7,404 |
| Oct 22, 2026 | 4.44 | 4.99 | 4.44 | 4.90 | +0.32 | +6.99% | 21,966 |
| Oct 21, 2026 | 3.57 | 4.66 | 3.23 | 4.58 | +1.78 | +63.57% | 54,856 |
| Oct 20, 2026 | 2.99 | 2.99 | 2.80 | 2.80 | -0.18 | -6.04% | 7,827 |
| Oct 19, 2026 | 3.10 | 3.37 | 2.87 | 2.98 | -0.49 | -14.12% | 6,363 |
| Oct 16, 2026 | 3.50 | 3.50 | 3.24 | 3.47 | -0.08 | -2.25% | 8,341 |
| Oct 15, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 3.34 | 3.61 | 3.14 | 3.55 | +0.03 | +0.85% | 4,159 |
| Oct 13, 2026 | 3.62 | 3.83 | 3.52 | 3.52 | -0.23 | -6.13% | 4,026 |
| Oct 12, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 3.41 | 3.84 | 3.41 | 3.75 | +0.18 | +5.04% | 7,560 |
| Oct 8, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | +0.02 | +0.56% | 2,132 |
| Oct 7, 2026 | 3.89 | 3.89 | 3.55 | 3.55 | -0.50 | -12.35% | 6,308 |
| Oct 6, 2026 | 4.11 | 4.12 | 4.05 | 4.05 | +0.11 | +2.79% | 632 |
| Oct 5, 2026 | 3.76 | 4.14 | 3.76 | 3.94 | -0.11 | -2.72% | 1,661 |
| Oct 2, 2026 | 4.44 | 4.44 | 3.99 | 4.05 | -0.39 | -8.78% | 7,458 |
| Oct 1, 2026 | 4.33 | 4.44 | 4.17 | 4.44 | +0.09 | +2.07% | 3,587 |
| Sep 30, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 4.39 | 4.42 | 4.08 | 4.35 | -0.07 | -1.58% | 832 |
| Sep 28, 2026 | 4.13 | 4.47 | 4.13 | 4.42 | -0.11 | -2.43% | 1,413 |
| Sep 25, 2026 | 4.36 | 4.53 | 4.36 | 4.53 | +0.03 | +0.67% | 1,765 |
| Sep 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | -0.13 | -2.81% | 1,936 |
| Sep 23, 2026 | 4.60 | 4.63 | 4.50 | 4.63 | 0.00 | 0.00% | 3,514 |
| Sep 22, 2026 | 4.66 | 4.66 | 4.63 | 4.63 | -0.23 | -4.73% | 1,886 |
| Sep 21, 2026 | 4.99 | 4.99 | 4.86 | 4.86 | -0.09 | -1.82% | 4,743 |
| Sep 18, 2026 | 4.90 | 5.29 | 4.78 | 4.95 | -0.28 | -5.35% | 7,847 |
| Sep 17, 2026 | 5.52 | 5.61 | 5.20 | 5.23 | -0.55 | -9.52% | 2,626 |
| Sep 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.54 | 5.78 | 5.54 | 5.78 | +0.18 | +3.21% | 237 |
| Sep 10, 2026 | 5.47 | 5.60 | 5.01 | 5.60 | -0.20 | -3.45% | 2,573 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 5.90 | 5.90 | 5.36 | 5.80 | -0.07 | -1.19% | 4,718 |
| Sep 4, 2026 | 6.09 | 6.09 | 5.77 | 5.87 | -0.22 | -3.61% | 2,858 |
| Sep 3, 2026 | 6.13 | 6.35 | 6.04 | 6.09 | -0.02 | -0.33% | 1,760 |
| Sep 2, 2026 | 6.26 | 6.26 | 6.11 | 6.11 | -0.10 | -1.61% | 283 |
| Sep 1, 2026 | 6.21 | 6.21 | 6.21 | 6.21 | -0.10 | -1.58% | 785 |
| Aug 31, 2026 | 6.42 | 6.53 | 6.20 | 6.31 | -0.17 | -2.62% | 10,075 |
| Aug 28, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | +0.09 | +1.41% | 389 |
| Aug 26, 2026 | 6.38 | 6.42 | 5.98 | 6.39 | +0.11 | +1.75% | 3,456 |
| Aug 25, 2026 | 6.02 | 6.28 | 6.02 | 6.28 | -0.22 | -3.38% | 823 |
| Aug 24, 2026 | 6.20 | 6.50 | 6.20 | 6.50 | +0.08 | +1.25% | 722 |
| Aug 21, 2026 | 6.43 | 6.61 | 6.17 | 6.42 | -0.03 | -0.47% | 2,202 |
| Aug 20, 2026 | 6.59 | 6.92 | 6.08 | 6.45 | -0.38 | -5.56% | 1,524 |
| Aug 19, 2026 | 6.70 | 6.97 | 6.70 | 6.83 | -0.13 | -1.87% | 2,548 |
| Aug 18, 2026 | 7.16 | 7.16 | 6.66 | 6.96 | +0.10 | +1.46% | 1,733 |
| Aug 17, 2026 | 6.57 | 6.86 | 6.56 | 6.86 | +0.21 | +3.16% | 1,360 |
| Aug 14, 2026 | 7.15 | 8.06 | 6.28 | 6.65 | -0.77 | -10.38% | 55,780 |
| Aug 13, 2026 | 4.77 | 7.61 | 4.77 | 7.42 | +2.56 | +52.67% | 81,452 |
65 days, newest first. Daily bars as drawn on the AHT-PG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.