Ashford Hospitality Trust, Inc. AHT
2.39 USD -0.06 (-2.45%)
Regular-session close
2.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
2.32 Day range 2.48
1.79 52-week range 4.80
- YTD
- -43.90%
- 1 year
- -42.27%
AHT price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.47 | 2.48 | 2.32 | 2.39 | -0.06 | -2.45% | 36,010 |
| Nov 12, 2026 | 2.43 | 2.53 | 2.39 | 2.45 | +0.03 | +1.24% | 41,200 |
| Nov 11, 2026 | 2.26 | 2.48 | 2.21 | 2.42 | +0.20 | +9.01% | 71,400 |
| Nov 10, 2026 | 2.36 | 2.38 | 2.22 | 2.22 | -0.15 | -6.33% | 68,600 |
| Nov 9, 2026 | 2.35 | 2.44 | 2.31 | 2.37 | 0.00 | 0.00% | 64,200 |
| Nov 6, 2026 | 2.47 | 2.47 | 2.36 | 2.37 | -0.06 | -2.47% | 21,900 |
| Nov 5, 2026 | 2.59 | 2.62 | 2.36 | 2.43 | -0.21 | -7.95% | 117,100 |
| Nov 4, 2026 | 2.53 | 2.68 | 2.53 | 2.64 | +0.04 | +1.54% | 28,700 |
| Nov 3, 2026 | 2.53 | 2.72 | 2.50 | 2.60 | +0.05 | +1.96% | 99,400 |
| Nov 2, 2026 | 2.52 | 2.64 | 2.49 | 2.55 | -0.02 | -0.78% | 33,600 |
| Oct 30, 2026 | 2.60 | 2.67 | 2.45 | 2.57 | -0.08 | -3.02% | 170,800 |
| Oct 29, 2026 | 2.67 | 2.68 | 2.51 | 2.65 | +0.01 | +0.38% | 54,300 |
| Oct 28, 2026 | 2.62 | 2.70 | 2.40 | 2.64 | -0.02 | -0.75% | 279,900 |
| Oct 27, 2026 | 3.08 | 3.08 | 2.59 | 2.66 | -0.39 | -12.79% | 252,700 |
| Oct 26, 2026 | 2.94 | 3.19 | 2.77 | 3.05 | +0.23 | +8.16% | 309,700 |
| Oct 23, 2026 | 2.64 | 3.15 | 2.57 | 2.82 | +0.04 | +1.44% | 756,100 |
| Oct 22, 2026 | 2.59 | 2.85 | 2.47 | 2.78 | +0.31 | +12.55% | 2,440,400 |
| Oct 21, 2026 | 2.39 | 2.81 | 2.26 | 2.47 | +0.68 | +37.99% | 29,799,400 |
| Oct 20, 2026 | 1.84 | 1.85 | 1.77 | 1.79 | -0.05 | -2.72% | 4,867,900 |
| Oct 19, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | +0.01 | +0.55% | 4,600 |
| Oct 16, 2026 | 1.84 | 1.88 | 1.83 | 1.83 | -0.03 | -1.61% | 8,500 |
| Oct 15, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | +0.01 | +0.54% | 7,100 |
| Oct 14, 2026 | 1.88 | 1.93 | 1.82 | 1.85 | -0.06 | -3.14% | 7,900 |
| Oct 13, 2026 | 2.03 | 2.03 | 1.81 | 1.91 | +0.06 | +3.24% | 79,200 |
| Oct 12, 2026 | 2.15 | 2.22 | 1.74 | 1.85 | -0.32 | -14.75% | 55,000 |
| Oct 9, 2026 | 2.20 | 2.21 | 2.15 | 2.17 | +0.01 | +0.46% | 11,800 |
| Oct 8, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | -0.04 | -1.82% | 15,300 |
| Oct 7, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | -0.02 | -0.90% | 2,300 |
| Oct 6, 2026 | 2.27 | 2.27 | 2.21 | 2.22 | -0.03 | -1.33% | 6,600 |
| Oct 5, 2026 | 2.28 | 2.30 | 2.21 | 2.25 | -0.03 | -1.32% | 17,100 |
| Oct 2, 2026 | 2.25 | 2.35 | 2.25 | 2.28 | +0.08 | +3.64% | 9,200 |
| Oct 1, 2026 | 2.36 | 2.36 | 2.18 | 2.20 | -0.17 | -7.17% | 51,000 |
| Sep 30, 2026 | 2.46 | 2.48 | 2.35 | 2.37 | -0.10 | -4.05% | 39,200 |
| Sep 29, 2026 | 2.47 | 2.49 | 2.45 | 2.47 | -0.04 | -1.59% | 14,600 |
| Sep 28, 2026 | 2.50 | 2.52 | 2.44 | 2.51 | +0.02 | +0.80% | 31,800 |
| Sep 25, 2026 | 2.56 | 2.58 | 2.44 | 2.49 | -0.05 | -1.97% | 11,400 |
| Sep 24, 2026 | 2.55 | 2.68 | 2.51 | 2.54 | -0.02 | -0.78% | 23,500 |
| Sep 23, 2026 | 2.61 | 2.66 | 2.51 | 2.56 | -0.10 | -3.76% | 31,600 |
| Sep 22, 2026 | 2.71 | 2.74 | 2.61 | 2.66 | -0.02 | -0.75% | 21,600 |
| Sep 21, 2026 | 2.74 | 2.79 | 2.61 | 2.68 | -0.06 | -2.19% | 37,900 |
| Sep 18, 2026 | 2.84 | 2.85 | 2.72 | 2.74 | -0.15 | -5.19% | 30,700 |
| Sep 17, 2026 | 2.88 | 2.97 | 2.88 | 2.89 | -0.04 | -1.37% | 3,400 |
| Sep 16, 2026 | 2.97 | 2.98 | 2.87 | 2.93 | -0.06 | -2.01% | 46,700 |
| Sep 15, 2026 | 3.08 | 3.11 | 2.93 | 2.99 | -0.06 | -1.97% | 25,500 |
| Sep 14, 2026 | 3.12 | 3.14 | 3.02 | 3.05 | -0.11 | -3.48% | 7,900 |
| Sep 11, 2026 | 3.13 | 3.21 | 3.13 | 3.16 | +0.02 | +0.64% | 1,800 |
| Sep 10, 2026 | 3.12 | 3.25 | 3.11 | 3.14 | +0.03 | +0.96% | 5,000 |
| Sep 9, 2026 | 3.17 | 3.20 | 3.10 | 3.11 | -0.06 | -1.89% | 7,600 |
| Sep 8, 2026 | 3.15 | 3.23 | 3.11 | 3.17 | +0.03 | +0.96% | 11,100 |
| Sep 4, 2026 | 3.11 | 3.14 | 3.09 | 3.14 | +0.04 | +1.29% | 3,100 |
| Sep 3, 2026 | 3.13 | 3.29 | 3.08 | 3.10 | -0.02 | -0.64% | 4,600 |
| Sep 2, 2026 | 3.22 | 3.22 | 3.12 | 3.12 | -0.01 | -0.32% | 6,800 |
| Sep 1, 2026 | 3.10 | 3.30 | 3.10 | 3.13 | -0.07 | -2.19% | 23,100 |
| Aug 31, 2026 | 3.22 | 3.30 | 3.16 | 3.20 | -0.05 | -1.54% | 14,500 |
| Aug 28, 2026 | 3.30 | 3.30 | 3.18 | 3.25 | -0.09 | -2.69% | 46,900 |
| Aug 27, 2026 | 3.34 | 3.35 | 3.33 | 3.34 | 0.00 | 0.00% | 19,900 |
| Aug 26, 2026 | 3.33 | 3.35 | 3.33 | 3.34 | -0.01 | -0.30% | 24,400 |
| Aug 25, 2026 | 3.34 | 3.35 | 3.33 | 3.35 | +0.02 | +0.60% | 10,300 |
| Aug 24, 2026 | 3.30 | 3.35 | 3.30 | 3.33 | 0.00 | 0.00% | 4,100 |
| Aug 21, 2026 | 3.31 | 3.35 | 3.31 | 3.33 | 0.00 | 0.00% | 25,500 |
| Aug 20, 2026 | 3.33 | 3.34 | 3.30 | 3.33 | -0.01 | -0.30% | 25,100 |
| Aug 19, 2026 | 3.26 | 3.36 | 3.25 | 3.34 | +0.08 | +2.45% | 180,700 |
| Aug 18, 2026 | 3.22 | 3.27 | 3.22 | 3.26 | +0.05 | +1.56% | 132,000 |
| Aug 17, 2026 | 3.17 | 3.27 | 3.17 | 3.21 | 0.00 | 0.00% | 60,600 |
| Aug 14, 2026 | 3.02 | 3.23 | 3.01 | 3.21 | +0.09 | +2.88% | 45,600 |
65 days, newest first. Daily bars as drawn on the AHT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.