Ashford Hospitality Trust Inc Common Stock (AHT)
2.9350
+0.0550 (1.91%)
NYSE · Last Trade: Apr 15th, 2:25 PM EDT
Historical Prices For Ashford Hospitality Trust Inc Common Stock (AHT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/14/2026 | 2.84 | 2.88 | 2.65 | 2.88 | 13,404 | 2.88 |
| 4/13/2026 | 2.76 | 2.87 | 2.68 | 2.84 | 40,380 | 2.84 |
| 4/10/2026 | 2.76 | 2.85 | 2.73 | 2.80 | 16,870 | 2.80 |
| 4/09/2026 | 2.67 | 2.73 | 2.66 | 2.72 | 29,146 | 2.72 |
| 4/08/2026 | 2.61 | 2.69 | 2.61 | 2.64 | 26,256 | 2.64 |
| 4/07/2026 | 2.54 | 2.64 | 2.50 | 2.59 | 22,006 | 2.59 |
| 4/06/2026 | 2.57 | 2.65 | 2.55 | 2.59 | 32,132 | 2.59 |
| 4/02/2026 | 2.60 | 2.65 | 2.57 | 2.59 | 20,488 | 2.59 |
| 4/01/2026 | 2.79 | 2.79 | 2.61 | 2.67 | 26,144 | 2.67 |
| 3/31/2026 | 2.75 | 2.86 | 2.65 | 2.74 | 52,155 | 2.74 |
| 3/30/2026 | 2.86 | 2.98 | 2.72 | 2.89 | 6,336 | 2.89 |
| 3/27/2026 | 2.78 | 2.87 | 2.71 | 2.86 | 21,137 | 2.86 |
| 3/26/2026 | 2.87 | 2.90 | 2.76 | 2.76 | 10,961 | 2.76 |
| 3/25/2026 | 2.93 | 2.98 | 2.83 | 2.85 | 25,655 | 2.85 |
| 3/24/2026 | 3.03 | 3.05 | 2.87 | 2.92 | 53,685 | 2.92 |
| 3/23/2026 | 3.02 | 3.06 | 2.93 | 3.02 | 45,335 | 3.02 |
| 3/20/2026 | 2.94 | 2.97 | 2.82 | 2.97 | 55,652 | 2.97 |
| 3/19/2026 | 3.11 | 3.12 | 2.96 | 3.02 | 23,064 | 3.02 |
| 3/18/2026 | 3.21 | 3.21 | 3.00 | 3.14 | 27,963 | 3.14 |
| 3/17/2026 | 3.11 | 3.24 | 3.11 | 3.23 | 20,902 | 3.23 |
| 3/16/2026 | 3.19 | 3.19 | 2.99 | 3.08 | 12,214 | 3.08 |
| 3/13/2026 | 3.23 | 3.23 | 3.04 | 3.14 | 25,185 | 3.14 |
| 3/12/2026 | 3.23 | 3.23 | 3.08 | 3.16 | 16,842 | 3.16 |
| 3/11/2026 | 3.26 | 3.26 | 3.07 | 3.24 | 56,822 | 3.24 |
| 3/10/2026 | 3.24 | 3.24 | 3.10 | 3.19 | 43,048 | 3.19 |
| 3/09/2026 | 3.14 | 3.24 | 3.08 | 3.23 | 59,069 | 3.23 |
| 3/06/2026 | 3.15 | 3.24 | 3.11 | 3.24 | 139,909 | 3.24 |
| 3/05/2026 | 3.09 | 3.18 | 3.09 | 3.18 | 49,835 | 3.18 |
| 3/04/2026 | 3.04 | 3.16 | 3.04 | 3.13 | 77,175 | 3.13 |
| 3/03/2026 | 3.00 | 3.10 | 2.94 | 3.09 | 21,132 | 3.09 |
| 3/02/2026 | 2.90 | 3.08 | 2.90 | 3.02 | 40,291 | 3.02 |
| 2/27/2026 | 2.99 | 3.04 | 2.93 | 2.99 | 30,414 | 2.99 |
| 2/26/2026 | 2.92 | 3.07 | 2.87 | 3.00 | 57,873 | 3.00 |
| 2/25/2026 | 2.95 | 3.03 | 2.87 | 2.97 | 62,923 | 2.97 |
| 2/24/2026 | 2.82 | 3.01 | 2.82 | 2.95 | 53,423 | 2.95 |
| 2/23/2026 | 3.01 | 3.01 | 2.74 | 2.85 | 81,985 | 2.85 |
| 2/20/2026 | 3.00 | 3.01 | 2.89 | 2.96 | 73,849 | 2.96 |
| 2/19/2026 | 3.09 | 3.20 | 2.97 | 3.00 | 105,065 | 3.00 |
| 2/18/2026 | 3.26 | 3.29 | 3.13 | 3.17 | 58,032 | 3.17 |
| 2/17/2026 | 3.40 | 3.40 | 3.15 | 3.27 | 60,926 | 3.27 |
| 2/13/2026 | 3.35 | 3.49 | 3.35 | 3.39 | 35,164 | 3.39 |
| 2/12/2026 | 3.42 | 3.44 | 3.36 | 3.40 | 18,407 | 3.40 |
| 2/11/2026 | 3.48 | 3.48 | 3.27 | 3.45 | 66,022 | 3.45 |
| 2/10/2026 | 3.47 | 3.51 | 3.46 | 3.50 | 56,694 | 3.50 |
| 2/09/2026 | 3.53 | 3.61 | 3.41 | 3.50 | 99,294 | 3.50 |
| 2/06/2026 | 3.35 | 3.62 | 3.35 | 3.52 | 52,990 | 3.52 |
| 2/05/2026 | 3.62 | 3.64 | 3.30 | 3.45 | 98,403 | 3.45 |
| 2/04/2026 | 3.65 | 3.76 | 3.60 | 3.65 | 23,261 | 3.65 |
| 2/03/2026 | 3.82 | 3.88 | 3.60 | 3.67 | 41,354 | 3.67 |
| 2/02/2026 | 3.93 | 4.06 | 3.77 | 3.82 | 34,346 | 3.82 |
| 1/30/2026 | 3.96 | 4.10 | 3.89 | 3.93 | 24,232 | 3.93 |
| 1/29/2026 | 3.93 | 4.20 | 3.84 | 4.16 | 37,362 | 4.16 |
| 1/28/2026 | 4.01 | 4.10 | 3.90 | 3.97 | 33,244 | 3.97 |
| 1/27/2026 | 4.02 | 4.11 | 3.93 | 3.98 | 39,450 | 3.98 |
| 1/26/2026 | 4.10 | 4.22 | 4.01 | 4.07 | 24,998 | 4.07 |
| 1/23/2026 | 4.41 | 4.41 | 4.11 | 4.22 | 24,023 | 4.22 |
| 1/22/2026 | 4.33 | 4.52 | 4.18 | 4.21 | 55,716 | 4.21 |
| 1/21/2026 | 4.55 | 4.61 | 4.28 | 4.32 | 29,435 | 4.32 |
| 1/20/2026 | 4.60 | 4.76 | 4.39 | 4.55 | 44,103 | 4.55 |
| 1/16/2026 | 4.57 | 4.81 | 4.48 | 4.80 | 46,677 | 4.80 |
| 1/15/2026 | 4.30 | 5.00 | 4.21 | 4.55 | 102,181 | 4.55 |