Get the Stockscreener App
2.99
0.33%
-0.010
After Hours:
2.91
-0.08
-2.68%
Ashford Hospitality Trust Inc Stock (AHT) Price History
The historical daily chart and data for Ashford Hospitality Trust Inc stock (AHT), adjusted for splits and dividends, show that the latest closing stock price as of February 27, 2026, is $2.99.
- Ashford Hospitality Trust Inc all-time high stock price is $855.73, occurred on July 06, 2018.
- The lowest Ashford Hospitality Trust Inc stock price recorded was $0.5202 on October 24, 2024. Since then, Ashford Hospitality Trust Inc's stock price has risen over 474.78% to $2.99 now.
- The 52-week high stock price for AHT is $8.57, representing a 186.62% increase from the current share price, occurred on February 25, 2025.
- The 52-week low stock price for AHT is $2.74, indicating a -8.36% decrease from the current share price, occurred on February 23, 2026.
- The closing price of Ashford Hospitality Trust Inc (AHT) stock in the beginning of 2025 was $10.34. The stock closed the year at $4.47, a loss of over -56.77% for the year.
The table below shows more information about AHT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $3.04 | $2.93 | $0.1101 | 30,108.0 | -0.33% |
| Feb 26, 2026 | $3.07 | $2.87 | $0.20 | 57,870.0 | +1.01% |
| Feb 25, 2026 | $3.03 | $2.87 | $0.16 | 62,770.0 | +0.68% |
| Feb 24, 2026 | $3.01 | $2.82 | $0.19 | 52,193.0 | +3.51% |
| Feb 23, 2026 | $3.01 | $2.74 | $0.27 | 81,984.0 | -3.72% |
| Feb 20, 2026 | $3.01 | $2.89 | $0.12 | 63,720.0 | -1.33% |
| Feb 19, 2026 | $3.20 | $2.97 | $0.23 | 104,915.0 | -5.36% |
| Feb 18, 2026 | $3.29 | $3.13 | $0.16 | 57,517.0 | -3.06% |
| Feb 17, 2026 | $3.40 | $3.15 | $0.25 | 60,921.0 | -3.54% |
| Feb 13, 2026 | $3.49 | $3.35 | $0.14 | 33,364.0 | -0.29% |
| Feb 12, 2026 | $3.44 | $3.36 | $0.0846 | 16,507.0 | -1.45% |
| Feb 11, 2026 | $3.48 | $3.27 | $0.215 | 66,022.0 | -1.43% |
| Feb 10, 2026 | $3.51 | $3.46 | $0.05 | 54,909.0 | +0.00% |
| Feb 09, 2026 | $3.61 | $3.41 | $0.20 | 99,019.0 | -0.57% |
| Feb 06, 2026 | $3.62 | $3.35 | $0.2662 | 52,690.0 | +2.03% |
| Feb 05, 2026 | $3.64 | $3.30 | $0.34 | 98,113.0 | -5.48% |
| Feb 04, 2026 | $3.76 | $3.60 | $0.16 | 23,251.0 | -0.65% |
| Feb 03, 2026 | $3.88 | $3.60 | $0.2779 | 41,352.0 | -3.82% |
| Feb 02, 2026 | $4.06 | $3.77 | $0.2849 | 34,346.0 | -2.80% |
| Jan 30, 2026 | $4.10 | $3.89 | $0.21 | 24,231.0 | -5.53% |
| Jan 29, 2026 | $4.20 | $3.84 | $0.3549 | 37,362.0 | +4.79% |
Ashford Hospitality Trust Inc Stock (AHT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ashford Hospitality Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ashford Hospitality Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ashford Hospitality Trust Inc Stock (AHT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $4.06 | $2.74 | $1.32 | 1,121,679.0 | -23.92% |
| Jan, 2026 | $5.00 | $3.43 | $1.57 | 924,857.0 | -7.75% |
Ashford Hospitality Trust Inc Stock (AHT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.80 | $2.90 | $1.90 | 7,271,416.0 | +28.53% |
| Nov, 2025 | $4.80 | $3.11 | $1.69 | 965,079.0 | -25.79% |
| Oct, 2025 | $6.05 | $4.63 | $1.42 | 874,635.0 | -19.15% |
| Sep, 2025 | $6.44 | $5.75 | $0.6989 | 701,202.0 | -1.50% |
| Aug, 2025 | $6.49 | $5.75 | $0.74 | 731,423.0 | -5.82% |
| Jul, 2025 | $7.55 | $5.78 | $1.77 | 602,699.0 | +5.65% |
| Jun, 2025 | $6.65 | $5.50 | $1.15 | 865,165.0 | +6.36% |
| May, 2025 | $6.90 | $5.25 | $1.65 | 424,450.0 | -5.35% |
| Apr, 2025 | $7.50 | $5.28 | $2.22 | 670,076.0 | -16.60% |
| Mar, 2025 | $8.54 | $7.06 | $1.48 | 439,939.0 | -7.12% |
| Feb, 2025 | $10.35 | $7.06 | $3.29 | 784,616.0 | -3.14% |
| Jan, 2025 | $9.59 | $7.08 | $2.51 | 736,073.0 | +10.85% |
Ashford Hospitality Trust Inc Stock (AHT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.13 | $7.08 | $3.05 | 1,112,520.0 | -19.78% |
| Nov, 2024 | $11.99 | $5.63 | $6.36 | 1,204,941.0 | +23.79% |
| Oct, 2024 | $7.50 | $5.20 | $2.30 | 865,305.8 | -3.39% |
| Sep, 2024 | $9.72 | $7.10 | $2.62 | 732,741.1 | -20.59% |
| Aug, 2024 | $10.70 | $8.54 | $2.15 | 671,685.7 | -9.37% |
| Jul, 2024 | $11.30 | $8.83 | $2.47 | 852,068.8 | +7.05% |
| Jun, 2024 | $12.50 | $7.70 | $4.80 | 904,545.7 | -16.97% |
| May, 2024 | $13.85 | $11.45 | $2.40 | 732,367.0 | +0.00% |
| Apr, 2024 | $14.90 | $11.40 | $3.50 | 750,215.1 | -14.60% |
| Mar, 2024 | $19.10 | $12.80 | $6.30 | 1,378,382.9 | -29.02% |
| Feb, 2024 | $20.79 | $14.70 | $6.09 | 1,059,483.1 | +16.27% |
| Jan, 2024 | $19.50 | $12.40 | $7.10 | 1,787,451.5 | -14.43% |
3.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):