Ashford Hospitality Trust, Inc. AHT
NYSE · United States · Finance
$2.20-0.17 (-7.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.20 | -7.17% | $2.36 | $2.36 | $2.18 | 51.00K |
| 2026-09-30 | $2.37 | -4.05% | $2.46 | $2.48 | $2.35 | 39.20K |
| 2026-09-29 | $2.47 | -1.59% | $2.47 | $2.49 | $2.45 | 14.60K |
| 2026-09-28 | $2.51 | +0.80% | $2.50 | $2.52 | $2.44 | 31.80K |
| 2026-09-25 | $2.49 | -1.97% | $2.56 | $2.58 | $2.44 | 11.40K |
| 2026-09-24 | $2.54 | -0.78% | $2.55 | $2.68 | $2.51 | 23.50K |
| 2026-09-23 | $2.56 | -3.76% | $2.61 | $2.66 | $2.51 | 31.60K |
| 2026-09-22 | $2.66 | -0.75% | $2.71 | $2.74 | $2.61 | 21.60K |
| 2026-09-21 | $2.68 | -2.19% | $2.74 | $2.79 | $2.61 | 37.90K |
| 2026-09-18 | $2.74 | -5.19% | $2.84 | $2.85 | $2.72 | 30.70K |
| 2026-09-17 | $2.89 | -1.37% | $2.88 | $2.97 | $2.88 | 3.40K |
| 2026-09-16 | $2.93 | -2.01% | $2.97 | $2.98 | $2.87 | 46.70K |
| 2026-09-15 | $2.99 | -1.97% | $3.08 | $3.11 | $2.93 | 25.50K |
| 2026-09-14 | $3.05 | -3.48% | $3.12 | $3.14 | $3.02 | 7.90K |
| 2026-09-11 | $3.16 | +0.64% | $3.13 | $3.21 | $3.13 | 1.80K |
| 2026-09-10 | $3.14 | +0.96% | $3.12 | $3.25 | $3.11 | 5.00K |
| 2026-09-09 | $3.11 | -1.89% | $3.17 | $3.20 | $3.10 | 7.60K |
| 2026-09-08 | $3.17 | +0.96% | $3.15 | $3.23 | $3.11 | 11.10K |
| 2026-09-04 | $3.14 | +1.29% | $3.11 | $3.14 | $3.09 | 3.10K |
| 2026-09-03 | $3.10 | -0.64% | $3.13 | $3.29 | $3.08 | 4.60K |
| 2026-09-02 | $3.12 | -0.32% | $3.22 | $3.22 | $3.12 | 6.80K |
| 2026-09-01 | $3.13 | -2.19% | $3.10 | $3.30 | $3.10 | 23.10K |
| 2026-08-31 | $3.20 | -1.54% | $3.22 | $3.30 | $3.16 | 14.50K |
| 2026-08-28 | $3.25 | -2.69% | $3.30 | $3.30 | $3.18 | 46.90K |
| 2026-08-27 | $3.34 | 0.00% | $3.34 | $3.35 | $3.33 | 19.90K |
| 2026-08-26 | $3.34 | -0.30% | $3.33 | $3.35 | $3.33 | 24.40K |
| 2026-08-25 | $3.35 | +0.60% | $3.34 | $3.35 | $3.33 | 10.30K |
| 2026-08-24 | $3.33 | 0.00% | $3.30 | $3.35 | $3.30 | 4.10K |
| 2026-08-21 | $3.33 | 0.00% | $3.31 | $3.35 | $3.31 | 25.50K |
| 2026-08-20 | $3.33 | -0.30% | $3.33 | $3.34 | $3.30 | 25.10K |
| 2026-08-19 | $3.34 | +2.45% | $3.26 | $3.36 | $3.25 | 180.70K |
| 2026-08-18 | $3.26 | +1.56% | $3.22 | $3.27 | $3.22 | 132.00K |
| 2026-08-17 | $3.21 | 0.00% | $3.17 | $3.27 | $3.17 | 60.60K |
| 2026-08-14 | $3.21 | +2.88% | $3.02 | $3.23 | $3.01 | 45.60K |
| 2026-08-13 | $3.12 | +1.96% | $3.06 | $3.15 | $3.05 | 45.40K |
| 2026-08-12 | $3.06 | -2.24% | $3.08 | $3.13 | $3.00 | 116.70K |
| 2026-08-11 | $3.13 | -2.19% | $3.21 | $3.23 | $3.13 | 53.50K |
| 2026-08-10 | $3.20 | -1.23% | $3.14 | $3.24 | $3.14 | 41.70K |
| 2026-08-07 | $3.24 | 0.00% | $3.11 | $3.25 | $3.11 | 18.60K |
| 2026-08-06 | $3.24 | 0.00% | $3.08 | $3.25 | $3.08 | 15.10K |
| 2026-08-05 | $3.24 | +1.25% | $3.21 | $3.26 | $3.20 | 16.40K |
| 2026-08-04 | $3.20 | -1.54% | $3.21 | $3.26 | $3.20 | 19.40K |
| 2026-08-03 | $3.25 | +0.62% | $3.22 | $3.26 | $3.21 | 19.90K |
| 2026-07-31 | $3.23 | +0.31% | $3.24 | $3.24 | $3.20 | 4.80K |
| 2026-07-30 | $3.22 | +0.31% | $3.21 | $3.25 | $3.21 | 9.00K |
| 2026-07-29 | $3.21 | -0.62% | $3.21 | $3.24 | $3.20 | 4.50K |
| 2026-07-28 | $3.23 | 0.00% | $3.22 | $3.25 | $3.22 | 20.50K |
| 2026-07-27 | $3.23 | -0.31% | $3.25 | $3.25 | $3.23 | 12.50K |
| 2026-07-24 | $3.24 | 0.00% | $3.23 | $3.25 | $3.20 | 7.40K |
| 2026-07-23 | $3.24 | 0.00% | $3.20 | $3.25 | $3.20 | 3.60K |
| 2026-07-22 | $3.24 | 0.00% | $3.24 | $3.25 | $3.21 | 5.70K |
| 2026-07-21 | $3.24 | -0.31% | $3.25 | $3.26 | $3.23 | 5.40K |
| 2026-07-20 | $3.25 | 0.00% | $3.25 | $3.26 | $3.25 | 11.40K |
| 2026-07-17 | $3.25 | +0.62% | $3.22 | $3.26 | $3.22 | 53.80K |
| 2026-07-16 | $3.23 | 0.00% | $3.24 | $3.26 | $3.16 | 15.00K |
| 2026-07-15 | $3.23 | +1.25% | $3.14 | $3.26 | $3.13 | 31.70K |
| 2026-07-14 | $3.19 | -0.62% | $3.16 | $3.24 | $3.16 | 10.80K |
| 2026-07-13 | $3.21 | +0.31% | $3.24 | $3.26 | $3.17 | 20.20K |
| 2026-07-10 | $3.20 | -0.31% | $3.17 | $3.25 | $3.17 | 6.20K |
| 2026-07-09 | $3.21 | +1.90% | $3.11 | $3.22 | $3.10 | 11.30K |
| 2026-07-08 | $3.15 | +0.32% | $3.11 | $3.17 | $3.09 | 39.60K |
| 2026-07-07 | $3.14 | -1.57% | $3.14 | $3.20 | $3.08 | 39.60K |
| 2026-07-06 | $3.19 | +0.63% | $3.20 | $3.23 | $3.17 | 37.20K |
| 2026-07-02 | $3.17 | -2.46% | $3.15 | $3.23 | $3.15 | 11.00K |
| 2026-07-01 | $3.25 | +0.31% | $3.24 | $3.26 | $3.20 | 11.70K |
| 2026-06-30 | $3.24 | +0.31% | $3.20 | $3.26 | $3.15 | 108.60K |
| 2026-06-29 | $3.23 | +3.86% | $3.08 | $3.23 | $3.07 | 23.60K |
| 2026-06-26 | $3.11 | -3.12% | $3.19 | $3.25 | $3.11 | 128.40K |
| 2026-06-25 | $3.21 | -0.31% | $3.23 | $3.25 | $3.20 | 43.50K |
| 2026-06-24 | $3.22 | -0.62% | $3.18 | $3.24 | $3.18 | 44.20K |
| 2026-06-23 | $3.24 | +0.62% | $3.19 | $3.26 | $3.17 | 201.30K |
| 2026-06-22 | $3.22 | +1.58% | $3.20 | $3.22 | $3.08 | 216.00K |
| 2026-06-18 | $3.17 | +5.67% | $2.99 | $3.18 | $2.98 | 159.00K |
| 2026-06-17 | $3.00 | +1.01% | $2.99 | $3.05 | $2.97 | 20.30K |
| 2026-06-16 | $2.97 | -2.94% | $3.04 | $3.07 | $2.97 | 21.50K |
| 2026-06-15 | $3.06 | +3.38% | $3.00 | $3.13 | $3.00 | 151.30K |
| 2026-06-12 | $2.96 | -2.95% | $3.01 | $3.05 | $2.95 | 18.20K |
| 2026-06-11 | $3.05 | -0.33% | $3.03 | $3.08 | $2.98 | 6.80K |
| 2026-06-10 | $3.06 | -0.97% | $3.06 | $3.10 | $3.05 | 33.50K |
| 2026-06-09 | $3.09 | +1.31% | $3.05 | $3.09 | $2.96 | 26.00K |
| 2026-06-08 | $3.05 | +1.33% | $2.97 | $3.06 | $2.97 | 10.20K |
| 2026-06-05 | $3.01 | -1.95% | $3.07 | $3.07 | $2.97 | 24.00K |
| 2026-06-04 | $3.07 | +0.99% | $3.05 | $3.10 | $3.01 | 9.40K |
| 2026-06-03 | $3.04 | -0.33% | $3.05 | $3.08 | $2.99 | 16.60K |
| 2026-06-02 | $3.05 | -0.65% | $3.03 | $3.10 | $2.97 | 33.90K |
| 2026-06-01 | $3.07 | -0.32% | $3.10 | $3.10 | $3.02 | 17.00K |
| 2026-05-29 | $3.08 | +4.41% | $2.89 | $3.10 | $2.89 | 39.70K |
| 2026-05-28 | $2.95 | +1.03% | $3.00 | $3.00 | $2.87 | 16.80K |
| 2026-05-27 | $2.92 | +0.69% | $2.92 | $2.94 | $2.86 | 11.80K |
| 2026-05-26 | $2.90 | -2.68% | $2.96 | $2.96 | $2.90 | 27.10K |