Ashford Hospitality Trust, Inc. AHT-PI
3.31 USD -0.23 (-6.50%)
As ofNov 13, 2026, 2:58 PM EST
3.28 Day range 3.66
2.80 52-week range 14.42
- YTD
- -75.87%
- 1 year
- -76.49%
AHT-PI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.28 | 3.66 | 3.28 | 3.31 | -0.23 | -6.50% | 17,242 |
| Nov 12, 2026 | 3.63 | 3.70 | 3.33 | 3.54 | +0.05 | +1.43% | 33,935 |
| Nov 11, 2026 | 3.02 | 3.62 | 3.02 | 3.49 | +0.16 | +4.80% | 10,264 |
| Nov 10, 2026 | 3.49 | 3.49 | 3.25 | 3.33 | -0.07 | -2.06% | 4,546 |
| Nov 9, 2026 | 3.34 | 3.70 | 3.07 | 3.40 | -0.06 | -1.73% | 12,184 |
| Nov 6, 2026 | 3.25 | 3.58 | 3.12 | 3.46 | +0.07 | +2.06% | 3,307 |
| Nov 5, 2026 | 3.36 | 3.68 | 3.21 | 3.39 | +0.01 | +0.30% | 20,541 |
| Nov 4, 2026 | 3.58 | 3.85 | 3.38 | 3.38 | -0.38 | -10.11% | 9,028 |
| Nov 3, 2026 | 3.44 | 3.76 | 3.44 | 3.76 | 0.00 | 0.00% | 1,802 |
| Nov 2, 2026 | 3.75 | 3.76 | 3.75 | 3.76 | -0.32 | -7.84% | 2,233 |
| Oct 30, 2026 | 3.89 | 4.15 | 3.75 | 4.08 | -0.12 | -2.86% | 3,631 |
| Oct 29, 2026 | 4.28 | 4.47 | 4.19 | 4.20 | -0.29 | -6.46% | 5,865 |
| Oct 28, 2026 | 4.48 | 4.49 | 4.26 | 4.49 | -0.12 | -2.60% | 4,151 |
| Oct 27, 2026 | 4.70 | 4.70 | 4.50 | 4.61 | +0.15 | +3.36% | 1,661 |
| Oct 26, 2026 | 4.51 | 4.51 | 4.46 | 4.46 | -0.12 | -2.62% | 792 |
| Oct 23, 2026 | 4.93 | 4.94 | 4.58 | 4.58 | -0.25 | -5.18% | 2,900 |
| Oct 22, 2026 | 4.65 | 4.83 | 4.65 | 4.83 | +0.32 | +7.10% | 9,216 |
| Oct 21, 2026 | 3.42 | 4.51 | 3.42 | 4.51 | +1.71 | +61.07% | 26,049 |
| Oct 20, 2026 | 3.31 | 3.31 | 2.80 | 2.80 | -0.24 | -7.89% | 4,968 |
| Oct 19, 2026 | 3.11 | 3.11 | 3.04 | 3.04 | -0.56 | -15.56% | 1,933 |
| Oct 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | -0.05 | -1.37% | 6,157 |
| Oct 15, 2026 | 3.58 | 3.70 | 3.55 | 3.65 | +0.12 | +3.40% | 3,073 |
| Oct 14, 2026 | 3.68 | 3.68 | 3.36 | 3.53 | -0.17 | -4.59% | 2,702 |
| Oct 13, 2026 | 3.67 | 3.90 | 3.67 | 3.70 | +0.06 | +1.65% | 3,118 |
| Oct 12, 2026 | 3.65 | 3.66 | 3.64 | 3.64 | -0.35 | -8.77% | 2,027 |
| Oct 9, 2026 | 3.53 | 4.43 | 3.53 | 3.99 | +0.49 | +14.00% | 42,858 |
| Oct 8, 2026 | 3.75 | 3.75 | 3.48 | 3.50 | -0.19 | -5.15% | 769 |
| Oct 7, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | -0.21 | -5.38% | 709 |
| Oct 6, 2026 | 4.01 | 5.29 | 3.90 | 3.90 | -0.23 | -5.57% | 30,702 |
| Oct 5, 2026 | 4.30 | 4.30 | 4.02 | 4.13 | 0.00 | 0.00% | 2,330 |
| Oct 2, 2026 | 4.34 | 4.34 | 4.13 | 4.13 | -0.15 | -3.50% | 2,172 |
| Oct 1, 2026 | 4.32 | 4.42 | 4.12 | 4.28 | +0.09 | +2.15% | 2,223 |
| Sep 30, 2026 | 4.12 | 4.23 | 4.11 | 4.19 | +0.01 | +0.24% | 1,254 |
| Sep 29, 2026 | 4.20 | 4.39 | 4.18 | 4.18 | +0.01 | +0.24% | 3,598 |
| Sep 28, 2026 | 4.66 | 4.69 | 4.17 | 4.17 | -0.48 | -10.32% | 5,845 |
| Sep 25, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | -0.02 | -0.43% | 1,031 |
| Sep 24, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.00 | 5.05 | 4.67 | 4.67 | -0.42 | -8.25% | 1,615 |
| Sep 21, 2026 | 5.12 | 5.12 | 5.09 | 5.09 | -0.22 | -4.14% | 899 |
| Sep 18, 2026 | 5.29 | 5.31 | 5.20 | 5.31 | 0.00 | 0.00% | 8,371 |
| Sep 17, 2026 | 5.36 | 5.36 | 5.31 | 5.31 | +0.05 | +0.95% | 1,041 |
| Sep 16, 2026 | 5.47 | 5.47 | 5.26 | 5.26 | -0.44 | -7.72% | 1,201 |
| Sep 15, 2026 | 5.53 | 5.71 | 5.30 | 5.70 | +0.34 | +6.34% | 1,755 |
| Sep 14, 2026 | 5.26 | 5.96 | 5.20 | 5.36 | -0.04 | -0.74% | 2,075 |
| Sep 11, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | -0.11 | -2.00% | 1,142 |
| Sep 10, 2026 | 5.55 | 5.68 | 5.21 | 5.51 | -0.24 | -4.17% | 6,466 |
| Sep 9, 2026 | 5.75 | 5.88 | 5.75 | 5.75 | 0.00 | 0.00% | 3,122 |
| Sep 8, 2026 | 5.64 | 5.78 | 5.42 | 5.75 | -0.32 | -5.27% | 8,944 |
| Sep 4, 2026 | 6.01 | 6.18 | 5.70 | 6.07 | -0.35 | -5.45% | 7,032 |
| Sep 3, 2026 | 6.11 | 6.42 | 6.11 | 6.42 | +0.16 | +2.56% | 1,273 |
| Sep 2, 2026 | 6.34 | 6.34 | 6.12 | 6.26 | -0.04 | -0.63% | 3,233 |
| Sep 1, 2026 | 6.26 | 6.30 | 6.26 | 6.30 | +0.17 | +2.77% | 2,464 |
| Aug 31, 2026 | 6.35 | 6.35 | 5.60 | 6.13 | -0.11 | -1.76% | 10,826 |
| Aug 28, 2026 | 6.24 | 6.25 | 6.22 | 6.24 | +0.01 | +0.16% | 1,800 |
| Aug 27, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | -0.01 | -0.16% | 659 |
| Aug 26, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | -0.02 | -0.32% | 259 |
| Aug 24, 2026 | 6.20 | 6.26 | 6.20 | 6.26 | -0.22 | -3.40% | 1,348 |
| Aug 21, 2026 | 6.39 | 6.53 | 6.22 | 6.48 | -0.22 | -3.28% | 12,335 |
| Aug 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 6.60 | 6.85 | 6.58 | 6.70 | -0.15 | -2.19% | 1,578 |
| Aug 18, 2026 | 6.44 | 7.00 | 6.39 | 6.85 | -0.14 | -2.00% | 4,541 |
| Aug 17, 2026 | 6.18 | 6.99 | 6.18 | 6.99 | +0.54 | +8.37% | 4,129 |
| Aug 14, 2026 | 7.02 | 8.00 | 6.08 | 6.45 | -0.50 | -7.19% | 29,707 |
65 days, newest first. Daily bars as drawn on the AHT-PI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.