Skip to main content
Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
3.110
-0.100 (-3.12%)
At close: Jun 26, 2026, 4:00 PM EDT
3.230
+0.120 (3.86%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Ashford Hospitality Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263.193.253.113.113.11-3.12%126,085
Jun 25, 20263.233.253.203.213.21-0.31%43,429
Jun 24, 20263.183.243.183.223.22-0.62%44,196
Jun 23, 20263.193.263.173.243.240.62%200,432
Jun 22, 20263.203.223.083.223.221.58%212,626
Jun 18, 20262.993.182.983.173.175.67%158,986
Jun 17, 20262.993.052.973.003.001.01%20,298
Jun 16, 20263.043.072.972.972.97-2.94%21,411
Jun 15, 20263.003.133.003.063.063.38%151,240
Jun 12, 20263.013.052.952.962.96-2.95%18,174
Jun 11, 20263.033.082.983.053.05-0.33%6,783
Jun 10, 20263.063.103.053.063.06-0.97%33,525
Jun 9, 20263.053.092.963.093.091.31%26,036
Jun 8, 20262.973.062.973.053.051.33%10,189
Jun 5, 20263.073.072.973.013.01-1.95%24,035
Jun 4, 20263.053.103.013.073.070.99%9,417
Jun 3, 20263.053.082.993.043.04-0.33%16,633
Jun 2, 20263.033.102.973.053.05-0.65%33,872
Jun 1, 20263.103.103.023.073.07-0.32%16,958
May 29, 20262.893.102.893.083.084.41%39,682
May 28, 20263.003.002.872.952.951.03%14,639
May 27, 20262.922.942.862.922.920.69%11,757
May 26, 20262.962.962.902.902.90-2.68%27,070
May 22, 20262.882.982.882.982.982.76%26,861
May 21, 20262.852.902.852.902.90-10,820
May 20, 20262.922.922.872.902.90-0.68%4,720
May 19, 20262.892.922.802.922.921.04%20,526
May 18, 20262.912.942.842.892.89-11,047
May 15, 20262.952.952.852.892.89-2.03%12,149
May 14, 20262.882.992.882.952.95-1.34%14,806
May 13, 20262.993.002.952.992.991.36%20,471
May 12, 20262.953.042.662.952.95-2.96%30,155
May 11, 20263.063.122.983.043.04-1.30%32,942
May 8, 20263.093.143.013.083.08-0.96%18,798
May 7, 20263.093.123.013.113.113.67%17,428
May 6, 20262.993.012.973.003.001.87%17,062
May 5, 20262.922.952.832.952.950.51%15,845
May 4, 20263.003.052.852.932.93-1.35%36,849
May 1, 20262.872.972.842.972.972.06%11,389
Apr 30, 20262.902.922.852.912.91-24,653
Apr 29, 20263.103.102.822.912.91-3.00%13,918
Apr 28, 20262.983.002.953.003.001.01%3,073
Apr 27, 20262.943.022.942.972.970.68%11,205
Apr 24, 20262.973.122.922.952.95-2.32%14,625
Apr 23, 20263.043.102.983.023.02-2.58%6,525
Apr 22, 20263.183.193.043.103.10-3.13%37,622
Apr 21, 20263.173.203.163.203.20-0.31%9,118
Apr 20, 20263.043.213.043.213.214.90%31,307
Apr 17, 20262.933.092.883.063.063.03%47,876
Apr 16, 20262.912.972.882.972.971.02%15,185
Apr 15, 20262.842.972.822.942.942.08%49,275
Apr 14, 20262.842.882.652.882.881.41%13,403
Apr 13, 20262.762.872.682.842.841.43%40,380
Apr 10, 20262.762.852.732.802.802.94%16,869
Apr 9, 20262.672.732.662.722.723.03%29,521
Apr 8, 20262.612.692.612.642.641.93%26,256
Apr 7, 20262.542.642.502.592.59-22,004
Apr 6, 20262.572.652.552.592.59-32,131
Apr 2, 20262.602.652.572.592.59-3.00%20,487
Apr 1, 20262.792.792.612.672.67-2.55%26,143
Mar 31, 20262.752.862.652.742.74-5.19%54,536
Mar 30, 20262.862.982.722.892.891.05%6,335
Mar 27, 20262.782.872.712.862.863.62%21,136
Mar 26, 20262.872.912.762.762.76-3.16%10,960
Mar 25, 20262.932.982.832.852.85-2.40%25,655
Mar 24, 20263.033.052.872.922.92-3.31%53,685
Mar 23, 20263.023.062.933.023.021.68%45,334
Mar 20, 20262.942.972.822.972.97-1.66%55,651
Mar 19, 20263.113.122.963.023.02-3.82%23,062
Mar 18, 20263.213.213.003.143.14-2.79%27,962
Mar 17, 20263.113.243.113.233.234.87%20,902
Mar 16, 20263.193.192.993.083.08-1.91%12,213
Mar 13, 20263.233.233.053.143.14-0.63%25,184
Mar 12, 20263.233.233.083.163.16-2.47%17,716
Mar 11, 20263.263.263.073.243.241.57%57,720
Mar 10, 20263.243.243.103.193.19-1.24%46,514
Mar 9, 20263.143.243.083.233.23-0.31%60,417
Mar 6, 20263.153.243.113.243.241.89%139,909
Mar 5, 20263.093.183.093.183.181.60%50,964
Mar 4, 20263.043.163.043.133.131.29%77,217
Mar 3, 20263.003.102.943.093.092.32%21,131
Mar 2, 20262.903.082.903.023.021.00%40,316
Feb 27, 20262.993.042.932.992.99-0.33%30,414
Feb 26, 20262.923.072.873.003.001.01%57,912
Feb 25, 20262.953.032.872.972.970.68%63,007
Feb 24, 20262.823.012.822.952.953.51%54,325
Feb 23, 20263.013.012.742.852.85-3.72%82,134
Feb 20, 20263.003.012.892.962.96-1.33%73,849
Feb 19, 20263.093.202.973.003.00-5.36%105,065
Feb 18, 20263.263.293.133.173.17-3.06%58,113
Feb 17, 20263.403.403.153.273.27-3.54%60,926
Feb 13, 20263.353.493.353.393.39-0.29%35,164
Feb 12, 20263.433.443.363.403.40-1.45%19,057
Feb 11, 20263.493.493.273.453.45-1.43%66,022
Feb 10, 20263.473.513.463.503.50-56,694
Feb 9, 20263.533.613.413.503.50-0.57%100,022
Feb 6, 20263.353.623.353.523.522.03%52,990
Feb 5, 20263.623.643.303.453.45-5.48%102,403
Feb 4, 20263.653.763.603.653.65-0.65%23,361
Feb 3, 20263.823.883.603.673.67-3.82%41,354