NYSE : AHT
Ashford Hospitality Trust, Inc. — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 2.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 16.87M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ashford Hospitality Trust, Inc. (AHT) closed at 2.55 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.52 | 2.64 | 2.492 | 2.55 | 33,556 | -0.78% |
| 2026-10-30 | 2.6 | 2.669 | 2.45 | 2.57 | 170,865 | -3.02% |
| 2026-10-29 | 2.67 | 2.68 | 2.51 | 2.65 | 54,256 | +0.38% |
| 2026-10-28 | 2.62 | 2.695 | 2.4 | 2.64 | 279,995 | -0.75% |
| 2026-10-27 | 3.08 | 3.08 | 2.591 | 2.66 | 254,551 | -12.79% |
| 2026-10-26 | 2.94 | 3.19 | 2.77 | 3.05 | 310,119 | +8.16% |
| 2026-10-23 | 2.64 | 3.15 | 2.57 | 2.82 | 758,028 | +1.44% |
| 2026-10-22 | 2.585 | 2.85 | 2.47 | 2.78 | 2,440,352 | +12.55% |
| 2026-10-21 | 2.39 | 2.81 | 2.26 | 2.47 | 29,799,442 | +37.99% |
| 2026-10-20 | 1.84 | 1.85 | 1.77 | 1.79 | 4,867,909 | -2.72% |
| 2026-10-19 | 1.8 | 1.85 | 1.8 | 1.84 | 4,554 | +0.82% |
| 2026-10-16 | 1.84 | 1.88 | 1.825 | 1.825 | 8,491 | -1.88% |
| 2026-10-15 | 1.83 | 1.88 | 1.825 | 1.86 | 7,068 | +0.54% |
| 2026-10-14 | 1.88 | 1.933 | 1.82 | 1.85 | 7,926 | -3.14% |
| 2026-10-13 | 2.032 | 2.032 | 1.81 | 1.91 | 79,168 | +3.24% |
| 2026-10-12 | 2.15 | 2.22 | 1.74 | 1.85 | 55,027 | -14.75% |
| 2026-10-09 | 2.203 | 2.21 | 2.15 | 2.17 | 9,776 | +0.46% |
| 2026-10-08 | 2.2 | 2.2 | 2.16 | 2.16 | 15,262 | -1.82% |
| 2026-10-07 | 2.22 | 2.22 | 2.2 | 2.2 | 2,323 | -0.90% |
| 2026-10-06 | 2.27 | 2.27 | 2.21 | 2.22 | 6,633 | -1.33% |
| 2026-10-05 | 2.28 | 2.3 | 2.21 | 2.25 | 17,075 | -1.32% |
| 2026-10-02 | 2.25 | 2.35 | 2.25 | 2.28 | 9,161 | +3.64% |
| 2026-10-01 | 2.36 | 2.36 | 2.18 | 2.2 | 50,959 | -7.17% |
| 2026-09-30 | 2.46 | 2.48 | 2.35 | 2.37 | 39,241 | -4.05% |
| 2026-09-29 | 2.47 | 2.49 | 2.45 | 2.47 | 14,615 | -1.59% |
| 2026-09-28 | 2.5 | 2.52 | 2.44 | 2.51 | 30,846 | +0.80% |
| 2026-09-25 | 2.56 | 2.58 | 2.44 | 2.49 | 11,387 | -1.97% |
| 2026-09-24 | 2.55 | 2.68 | 2.51 | 2.54 | 23,498 | -0.78% |
| 2026-09-23 | 2.61 | 2.66 | 2.51 | 2.56 | 31,606 | -3.76% |
| 2026-09-22 | 2.71 | 2.738 | 2.61 | 2.66 | 21,585 | -0.75% |
| 2026-09-21 | 2.74 | 2.79 | 2.614 | 2.68 | 37,861 | -2.19% |
| 2026-09-18 | 2.84 | 2.85 | 2.72 | 2.74 | 30,740 | -5.03% |
| 2026-09-17 | 2.88 | 2.97 | 2.88 | 2.885 | 3,384 | -1.54% |
| 2026-09-16 | 2.965 | 2.98 | 2.87 | 2.93 | 46,691 | -2.01% |
| 2026-09-15 | 3.079 | 3.11 | 2.93 | 2.99 | 25,474 | -1.97% |
| 2026-09-14 | 3.12 | 3.135 | 3.02 | 3.05 | 7,920 | -3.48% |
| 2026-09-11 | 3.129 | 3.205 | 3.125 | 3.16 | 1,763 | +0.64% |
| 2026-09-10 | 3.12 | 3.25 | 3.11 | 3.14 | 4,980 | +0.96% |
| 2026-09-09 | 3.17 | 3.2 | 3.1 | 3.11 | 7,542 | -1.89% |
| 2026-09-08 | 3.15 | 3.23 | 3.11 | 3.17 | 11,062 | +0.96% |
| 2026-09-04 | 3.107 | 3.14 | 3.09 | 3.14 | 3,114 | +1.29% |
| 2026-09-03 | 3.13 | 3.288 | 3.075 | 3.1 | 4,587 | -0.64% |
| 2026-09-02 | 3.215 | 3.215 | 3.12 | 3.12 | 6,748 | -0.32% |
| 2026-09-01 | 3.1 | 3.3 | 3.1 | 3.13 | 23,086 | -2.19% |
| 2026-08-31 | 3.22 | 3.3 | 3.165 | 3.2 | 14,449 | -1.54% |
| 2026-08-28 | 3.3 | 3.3 | 3.18 | 3.25 | 46,854 | -2.69% |
| 2026-08-27 | 3.34 | 3.35 | 3.33 | 3.34 | 19,840 | +0.00% |
| 2026-08-26 | 3.33 | 3.35 | 3.33 | 3.34 | 24,396 | -0.15% |
| 2026-08-25 | 3.34 | 3.35 | 3.33 | 3.345 | 10,347 | +0.45% |
| 2026-08-24 | 3.3 | 3.35 | 3.3 | 3.33 | 4,093 | +0.00% |
| 2026-08-21 | 3.31 | 3.35 | 3.31 | 3.33 | 25,543 | +0.00% |
| 2026-08-20 | 3.33 | 3.34 | 3.295 | 3.33 | 25,089 | -0.30% |
| 2026-08-19 | 3.26 | 3.36 | 3.248 | 3.34 | 180,719 | +2.45% |
| 2026-08-18 | 3.223 | 3.27 | 3.22 | 3.26 | 130,046 | +1.56% |
| 2026-08-17 | 3.17 | 3.27 | 3.17 | 3.21 | 53,354 | +0.00% |
| 2026-08-14 | 3.02 | 3.225 | 3.01 | 3.21 | 45,614 | +2.88% |
| 2026-08-13 | 3.055 | 3.15 | 3.05 | 3.12 | 45,267 | +1.96% |
| 2026-08-12 | 3.078 | 3.132 | 3 | 3.06 | 21,001 | -2.24% |
| 2026-08-11 | 3.21 | 3.234 | 3.13 | 3.13 | 53,541 | -2.19% |
| 2026-08-10 | 3.14 | 3.24 | 3.14 | 3.2 | 41,728 | -1.23% |
| 2026-08-07 | 3.11 | 3.25 | 3.11 | 3.24 | 18,604 | +0.00% |
| 2026-08-06 | 3.08 | 3.25 | 3.08 | 3.24 | 14,105 | +0.00% |
| 2026-08-05 | 3.21 | 3.26 | 3.2 | 3.24 | 16,365 | +1.25% |
| 2026-08-04 | 3.206 | 3.26 | 3.2 | 3.2 | 19,359 | -1.54% |
| 2026-08-03 | 3.22 | 3.26 | 3.206 | 3.25 | 19,930 | +0.62% |
| 2026-07-31 | 3.24 | 3.24 | 3.2 | 3.23 | 4,815 | +0.31% |
| 2026-07-30 | 3.21 | 3.25 | 3.21 | 3.22 | 9,000 | +0.31% |
| 2026-07-29 | 3.209 | 3.241 | 3.2 | 3.21 | 4,459 | -0.62% |
| 2026-07-28 | 3.22 | 3.25 | 3.22 | 3.23 | 20,548 | +0.00% |
| 2026-07-27 | 3.25 | 3.25 | 3.23 | 3.23 | 12,473 | -0.31% |
| 2026-07-24 | 3.23 | 3.25 | 3.2 | 3.24 | 7,378 | +0.00% |
| 2026-07-23 | 3.2 | 3.25 | 3.2 | 3.24 | 3,620 | +0.00% |
| 2026-07-22 | 3.24 | 3.25 | 3.21 | 3.24 | 5,729 | +0.00% |
| 2026-07-21 | 3.25 | 3.26 | 3.23 | 3.24 | 5,373 | -0.31% |
| 2026-07-20 | 3.25 | 3.26 | 3.25 | 3.25 | 11,267 | +0.00% |
| 2026-07-17 | 3.219 | 3.26 | 3.215 | 3.25 | 53,781 | +0.62% |
| 2026-07-16 | 3.24 | 3.26 | 3.16 | 3.23 | 15,011 | +0.00% |
| 2026-07-15 | 3.14 | 3.26 | 3.13 | 3.23 | 25,153 | +1.25% |
| 2026-07-14 | 3.16 | 3.24 | 3.16 | 3.19 | 10,790 | -0.62% |
| 2026-07-13 | 3.24 | 3.26 | 3.17 | 3.21 | 20,221 | +0.31% |
| 2026-07-10 | 3.168 | 3.25 | 3.168 | 3.2 | 5,380 | -0.31% |
| 2026-07-09 | 3.11 | 3.215 | 3.099 | 3.21 | 11,332 | +1.90% |
| 2026-07-08 | 3.11 | 3.17 | 3.09 | 3.15 | 39,561 | +0.32% |
| 2026-07-07 | 3.14 | 3.2 | 3.084 | 3.14 | 39,585 | -1.57% |
| 2026-07-06 | 3.2 | 3.225 | 3.17 | 3.19 | 17,422 | +0.63% |
| 2026-07-02 | 3.15 | 3.225 | 3.15 | 3.17 | 11,045 | -2.46% |
| 2026-07-01 | 3.24 | 3.26 | 3.2 | 3.25 | 11,738 | +0.31% |
| 2026-06-30 | 3.2 | 3.26 | 3.15 | 3.24 | 108,635 | +0.31% |
| 2026-06-29 | 3.08 | 3.23 | 3.07 | 3.23 | 23,579 | +3.86% |
| 2026-06-26 | 3.19 | 3.25 | 3.11 | 3.11 | 126,085 | -3.12% |
| 2026-06-25 | 3.23 | 3.25 | 3.2 | 3.21 | 43,429 | -0.31% |
| 2026-06-24 | 3.18 | 3.244 | 3.18 | 3.22 | 44,196 | -0.62% |
| 2026-06-23 | 3.19 | 3.26 | 3.17 | 3.24 | 200,432 | +0.62% |
| 2026-06-22 | 3.2 | 3.22 | 3.083 | 3.22 | 212,626 | +1.58% |
| 2026-06-18 | 2.99 | 3.18 | 2.98 | 3.17 | 158,986 | +5.67% |
| 2026-06-17 | 2.99 | 3.05 | 2.967 | 3 | 20,298 | +1.01% |
| 2026-06-16 | 3.04 | 3.07 | 2.97 | 2.97 | 21,411 | -2.94% |
| 2026-06-15 | 3 | 3.127 | 3 | 3.06 | 151,240 | +3.38% |
| 2026-06-12 | 3.01 | 3.05 | 2.95 | 2.96 | 18,174 | -2.95% |
| 2026-06-11 | 3.03 | 3.08 | 2.98 | 3.05 | 6,783 | -0.33% |
| 2026-06-10 | 3.06 | 3.1 | 3.045 | 3.06 | 33,525 | -0.97% |
| 2026-06-09 | 3.05 | 3.09 | 2.96 | 3.09 | 26,036 | +1.31% |
| 2026-06-08 | 2.97 | 3.06 | 2.97 | 3.05 | 10,189 | +1.33% |
| 2026-06-05 | 3.07 | 3.07 | 2.97 | 3.01 | 24,035 | -1.95% |
| 2026-06-04 | 3.05 | 3.1 | 3.01 | 3.07 | 9,417 | +0.99% |
| 2026-06-03 | 3.05 | 3.082 | 2.99 | 3.04 | 16,633 | -0.33% |
| 2026-06-02 | 3.03 | 3.1 | 2.966 | 3.05 | 33,872 | -0.65% |
| 2026-06-01 | 3.1 | 3.1 | 3.02 | 3.07 | 16,958 | -0.32% |
| 2026-05-29 | 2.89 | 3.1 | 2.89 | 3.08 | 39,682 | +4.41% |
| 2026-05-28 | 3 | 3 | 2.87 | 2.95 | 14,639 | +1.03% |
| 2026-05-27 | 2.92 | 2.939 | 2.86 | 2.92 | 11,757 | +0.69% |
| 2026-05-26 | 2.96 | 2.96 | 2.9 | 2.9 | 27,070 | -2.68% |
| 2026-05-22 | 2.88 | 2.98 | 2.88 | 2.98 | 26,861 | +2.76% |
| 2026-05-21 | 2.85 | 2.903 | 2.85 | 2.9 | 10,820 | +0.00% |
| 2026-05-20 | 2.92 | 2.92 | 2.865 | 2.9 | 4,720 | -0.68% |
| 2026-05-19 | 2.89 | 2.92 | 2.8 | 2.92 | 20,526 | +1.04% |
| 2026-05-18 | 2.91 | 2.94 | 2.84 | 2.89 | 11,047 | +0.00% |
| 2026-05-15 | 2.95 | 2.95 | 2.853 | 2.89 | 12,149 | -2.03% |
| 2026-05-14 | 2.88 | 2.99 | 2.88 | 2.95 | 14,806 | -1.34% |
| 2026-05-13 | 2.985 | 3 | 2.951 | 2.99 | 20,471 | +1.36% |