NYSE - Delayed Quote
USD
Ashford Hospitality Trust, Inc. (AHT-PG)
4.2400
0.0000
(0.00%)
At close: October 29 at 4:01:15 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.2400
4.2400
4.2400
4.2400
4.2400
-
Oct 29, 2026
4.5000
4.5000
4.2400
4.2400
4.2400
1,197
Oct 28, 2026
4.2000
4.5000
4.1500
4.4900
4.4900
4,956
Oct 27, 2026
4.5900
4.6100
4.5500
4.6100
4.6100
2,811
Oct 26, 2026
4.5499
4.7611
4.4200
4.7611
4.7611
3,924
Oct 23, 2026
4.5200
5.0500
4.5200
4.9800
4.9800
7,404
Oct 22, 2026
4.4400
4.9900
4.4400
4.9001
4.9001
21,966
Oct 21, 2026
3.5700
4.6550
3.2350
4.5800
4.5800
54,856
Oct 20, 2026
2.9900
2.9900
2.8000
2.8000
2.8000
7,827
Oct 19, 2026
3.1000
3.3700
2.8700
2.9800
2.9800
6,363
Oct 16, 2026
3.5001
3.5001
3.2400
3.4700
3.4700
8,341
Oct 15, 2026
3.5450
3.5450
3.5450
3.5450
3.5450
-
Oct 14, 2026
3.3400
3.6100
3.1400
3.5450
3.5450
4,159
Oct 13, 2026
3.6200
3.8299
3.5200
3.5200
3.5200
4,026
Oct 12, 2026
3.7500
3.7500
3.7500
3.7500
3.7500
-
Oct 9, 2026
3.4143
3.8424
3.4143
3.7500
3.7500
7,560
Oct 8, 2026
3.5650
3.5650
3.5650
3.5650
3.5650
2,132
Oct 7, 2026
3.8945
3.8945
3.5500
3.5500
3.5500
6,308
Oct 6, 2026
4.1100
4.1200
4.0500
4.0500
4.0500
632
Oct 5, 2026
3.7600
4.1400
3.7600
3.9400
3.9400
1,661
Oct 2, 2026
4.4400
4.4400
3.9874
4.0495
4.0495
7,458
Oct 1, 2026
4.3300
4.4400
4.1700
4.4400
4.4400
3,587
Sep 30, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Sep 29, 2026
4.3900
4.4200
4.0800
4.3500
4.3500
832
Sep 28, 2026
4.1300
4.4733
4.1300
4.4200
4.4200
1,413
Sep 25, 2026
4.3600
4.5300
4.3600
4.5300
4.5300
1,765
Sep 24, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
1,936
Sep 23, 2026
4.6000
4.6300
4.5000
4.6300
4.6300
3,514
Sep 22, 2026
4.6600
4.6600
4.6300
4.6300
4.6300
1,886
Sep 21, 2026
4.9869
4.9869
4.8625
4.8625
4.8625
4,743
Sep 18, 2026
4.9000
5.2928
4.7800
4.9500
4.9500
7,847
Sep 17, 2026
5.5194
5.6150
5.2000
5.2300
5.2300
2,626
Sep 16, 2026
5.7750
5.7750
5.7750
5.7750
5.7750
-
Sep 15, 2026
5.7750
5.7750
5.7750
5.7750
5.7750
-
Sep 14, 2026
5.7750
5.7750
5.7750
5.7750
5.7750
-
Sep 11, 2026
5.5400
5.7750
5.5400
5.7750
5.7750
237
Sep 10, 2026
5.4650
5.6000
5.0100
5.6000
5.6000
2,573
Sep 9, 2026
5.8000
5.8000
5.8000
5.8000
5.8000
-
Sep 8, 2026
5.9000
5.9000
5.3650
5.8000
5.8000
4,718
Sep 4, 2026
6.0850
6.0850
5.7700
5.8700
5.8700
2,858
Sep 3, 2026
6.1300
6.3500
6.0395
6.0899
6.0899
1,760
Sep 2, 2026
6.2550
6.2550
6.1101
6.1101
6.1101
283
Sep 1, 2026
6.2148
6.2148
6.2148
6.2148
6.2148
785
Aug 31, 2026
6.4240
6.5300
6.2000
6.3053
6.3053
10,075
Aug 28, 2026
6.4800
6.4800
6.4800
6.4800
6.4800
-
Aug 27, 2026
6.4800
6.4800
6.4800
6.4800
6.4800
389
Aug 26, 2026
6.3800
6.4165
5.9766
6.3900
6.3900
3,456
Aug 25, 2026
6.0200
6.2800
6.0200
6.2800
6.2800
823
Aug 24, 2026
6.2001
6.5000
6.2001
6.5000
6.5000
722
Aug 21, 2026
6.4350
6.6100
6.1701
6.4200
6.4200
2,202
Aug 20, 2026
6.5900
6.9200
6.0800
6.4500
6.4500
1,524
Aug 19, 2026
6.7001
6.9700
6.7000
6.8300
6.8300
2,548
Aug 18, 2026
7.1600
7.1600
6.6585
6.9581
6.9581
1,733
Aug 17, 2026
6.5700
6.8600
6.5601
6.8600
6.8600
1,360
Aug 14, 2026
7.1501
8.0600
6.2800
6.6500
6.6500
55,780
Aug 13, 2026
4.7700
7.6135
4.7700
7.4200
7.4200
81,452
Aug 12, 2026
4.7150
4.8600
4.7150
4.8600
4.8600
207
Aug 11, 2026
4.8700
4.8700
4.8700
4.8700
4.8700
-
Aug 10, 2026
4.4500
4.8700
4.4500
4.8700
4.8700
3,001
Aug 7, 2026
4.5500
4.8500
4.5000
4.8500
4.8500
7,091
Aug 6, 2026
5.2800
5.2800
4.5000
4.8200
4.8200
6,648
Aug 5, 2026
5.2016
5.2500
5.0800
5.0800
5.0800
3,387
Aug 4, 2026
5.3000
5.3000
5.1400
5.3000
5.3000
1,334
Aug 3, 2026
5.2014
5.2499
4.8300
5.2499
5.2499
4,788
Jul 31, 2026
5.3650
5.4100
5.1200
5.3600
5.3600
9,295
Jul 30, 2026
5.3700
5.4200
5.1016
5.2400
5.2400
1,333
Jul 29, 2026
5.4600
5.4750
5.0000
5.2400
5.2400
6,593
Jul 28, 2026
5.3600
5.4600
5.1900
5.3800
5.3800
6,268
Jul 27, 2026
5.1000
5.4300
5.1000
5.3200
5.3200
11,602
Jul 24, 2026
5.1800
5.2000
5.1000
5.1696
5.1696
3,874
Jul 23, 2026
5.3900
5.4078
5.0677
5.1900
5.1900
3,656
Jul 22, 2026
5.0400
5.3900
5.0400
5.3550
5.3550
3,472
Jul 21, 2026
5.3700
5.4200
5.3500
5.4000
5.4000
4,229
Jul 20, 2026
5.2000
5.3000
5.2000
5.3000
5.3000
216
Jul 17, 2026
5.2000
5.3900
5.0000
5.1950
5.1950
4,085
Jul 16, 2026
4.9700
5.1600
4.9700
5.0000
5.0000
4,351
Jul 15, 2026
5.1000
5.2800
4.8000
4.8513
4.8513
4,345
Jul 14, 2026
4.8600
5.0300
4.7600
5.0300
5.0300
2,211
Jul 13, 2026
4.9900
5.1600
4.9400
5.0500
5.0500
8,439
Jul 10, 2026
5.3300
5.5500
4.7100
4.9900
4.9900
28,057
Jul 9, 2026
5.5750
5.7200
5.2000
5.3600
5.3600
7,075
Jul 8, 2026
5.6300
5.7100
5.5300
5.5300
5.5300
2,737
Jul 7, 2026
5.3500
5.7470
5.3000
5.6300
5.6300
4,335
Jul 6, 2026
5.9400
5.9400
5.2900
5.7500
5.7500
4,884
Jul 2, 2026
5.4000
5.6200
5.3000
5.6200
5.6200
5,514
Jul 1, 2026
5.3100
5.3368
5.1100
5.3368
5.3368
3,786
Jun 30, 2026
5.1200
5.3520
5.1101
5.3248
5.3248
3,723
Jun 29, 2026
5.0301
5.3750
4.6900
5.2700
5.2700
20,663
Jun 26, 2026
4.3800
5.7340
4.2001
5.2301
5.2301
26,819
Jun 25, 2026
4.2800
4.7179
4.0500
4.5250
4.5250
6,755
Jun 24, 2026
5.0000
5.0000
4.3400
4.7600
4.7600
15,326
Jun 23, 2026
4.0300
5.6200
3.9800
5.0900
5.0900
32,486
Jun 22, 2026
3.8700
4.0450
3.8700
4.0000
4.0000
5,114
Jun 18, 2026
3.7400
3.9201
3.7400
3.8600
3.8600
10,752
Jun 17, 2026
3.8600
3.9700
3.8500
3.8800
3.8800
3,948
Jun 16, 2026
3.9100
4.0000
3.7200
3.9000
3.9000
35,991
Jun 15, 2026
3.9020
3.9500
3.7500
3.8350
3.8350
749
Jun 12, 2026
3.8900
4.0150
3.8900
3.9301
3.9301
6,066
Jun 11, 2026
3.8517
4.0085
3.7050
3.8805
3.8805
3,883
Jun 10, 2026
3.9700
3.9700
3.8300
3.8700
3.8700
5,141
Jun 9, 2026
4.2800
4.2800
3.8600
3.9250
3.9250
7,435
Jun 8, 2026
4.1500
4.2236
3.8500
3.9500
3.9500
16,902
Jun 5, 2026
4.1600
4.5000
4.1200
4.1538
4.1538
2,608
Jun 4, 2026
4.2550
4.5100
4.2074
4.3250
4.3250
5,524
Jun 3, 2026
4.5200
4.7450
3.9250
4.4300
4.4300
15,408
Jun 2, 2026
4.6200
4.8800
4.5200
4.6501
4.6501
17,476
Jun 1, 2026
4.6800
4.9900
4.6800
4.9900
4.9900
4,852
May 29, 2026
4.6092
5.0000
4.6000
4.9200
4.9200
5,021
May 28, 2026
4.9800
4.9800
4.6001
4.6001
4.6001
2,880
May 27, 2026
4.4700
4.9700
4.4700
4.8000
4.8000
6,085
May 26, 2026
4.9910
5.0000
4.6650
4.9400
4.9400
7,254
May 22, 2026
5.0000
5.4200
4.8800
5.0100
5.0100
13,008
May 21, 2026
5.3000
5.4500
4.9000
5.3050
5.3050
16,255
May 20, 2026
5.0700
5.5000
4.7800
5.0999
5.0999
16,664
May 19, 2026
5.1000
5.1000
4.7500
5.1000
5.1000
7,630
May 18, 2026
5.0500
5.2650
5.0000
5.2650
5.2650
2,619
May 15, 2026
5.2657
5.2999
4.7050
5.0500
5.0500
5,539
May 14, 2026
4.9100
5.4800
4.8100
5.4800
5.4800
6,937
May 13, 2026
4.6600
5.3000
4.4700
4.9902
4.9902
26,596
May 12, 2026
5.6000
5.6000
5.1900
5.5000
5.5000
4,110
May 11, 2026
6.0200
6.0999
5.6350
5.6500
5.6500
4,862
May 8, 2026
6.0700
6.2800
6.0600
6.1380
6.1380
2,353
May 7, 2026
6.0999
6.1550
5.8400
5.9999
5.9999
7,757
May 6, 2026
5.9400
6.2300
5.9000
5.9201
5.9201
10,691
May 5, 2026
6.0916
6.2500
6.0401
6.0401
6.0401
2,917
May 4, 2026
6.0500
6.3300
6.0500
6.0500
6.0500
2,157
May 1, 2026
6.1100
6.2600
5.9250
6.0599
6.0599
3,044
Apr 30, 2026
6.1400
6.3400
5.7000
6.0899
6.0899
11,884
Apr 29, 2026
6.2500
6.5699
5.7900
6.1301
6.1301
19,448
Apr 28, 2026
6.0300
6.2900
6.0001
6.2400
6.2400
8,029
Apr 27, 2026
6.2000
6.3400
5.8000
6.1458
6.1458
11,055
Apr 24, 2026
6.3001
6.4400
5.8950
6.0850
6.0850
15,769
Apr 23, 2026
6.0000
6.4899
5.8700
6.2800
6.2800
11,850
Apr 22, 2026
6.8500
6.8500
5.6800
6.1700
6.1700
18,803
Apr 21, 2026
6.6000
7.2397
6.6000
6.8000
6.8000
16,290
Apr 20, 2026
7.0001
7.2284
7.0000
7.0500
7.0500
1,359
Apr 17, 2026
7.2500
7.4100
6.7000
7.0000
7.0000
14,053
Apr 16, 2026
6.8999
7.2500
6.3800
6.7900
6.7900
26,817
Apr 15, 2026
6.5000
6.9999
6.1700
6.8201
6.8201
21,261
Apr 14, 2026
6.1100
7.1400
6.1100
7.1400
7.1400
5,387
Apr 13, 2026
6.2076
6.6900
6.2000
6.2600
6.2600
7,018
Apr 10, 2026
6.2500
6.3200
6.0600
6.3199
6.3199
3,935
Apr 9, 2026
5.6907
6.3200
5.6907
6.3200
6.3200
1,981
Apr 8, 2026
6.1421
6.5099
5.6300
6.5099
6.5099
-
Apr 7, 2026
6.1250
6.3900
6.0001
6.3100
6.3100
2,565
Apr 6, 2026
6.0300
6.3000
5.7501
6.3000
6.3000
6,144
Apr 2, 2026
6.0200
6.5700
6.0200
6.3200
6.3200
1,210
Apr 1, 2026
6.2600
6.2600
6.2600
6.2600
6.2600
487
Mar 31, 2026
5.5758
6.4800
5.5758
6.2400
6.2400
22,088
Mar 30, 2026
5.7650
6.0299
5.5100
5.8900
5.8900
728
Mar 27, 2026
5.8200
6.0300
5.8200
6.0300
6.0300
2,596
Mar 26, 2026
6.0600
6.0600
5.4000
5.8100
5.8100
5,596
Mar 25, 2026
6.1800
6.2854
5.8100
6.0550
6.0550
2,998
Mar 24, 2026
6.0393
6.2199
6.0000
6.1704
6.1704
5,070
Mar 23, 2026
6.2651
6.5000
6.1300
6.1900
6.1900
8,417
Mar 20, 2026
6.2022
6.3000
6.2022
6.2501
6.2501
4,074
Mar 19, 2026
6.5000
6.5000
5.8100
6.1800
6.1800
11,339
Mar 18, 2026
7.1600
7.5600
7.1600
7.5600
7.5600
5,070
Mar 17, 2026
7.8517
8.0360
6.5000
7.4260
7.4260
7,771
Mar 16, 2026
7.5600
8.0800
7.5600
7.8075
7.8075
12,300
Mar 13, 2026
7.7100
7.9300
7.7100
7.9061
7.9061
472
Mar 12, 2026
8.0450
8.0450
7.5600
7.8600
7.8600
4,160
Mar 11, 2026
8.2500
8.3000
8.0500
8.1001
8.1001
2,483
Mar 10, 2026
8.3000
8.4000
8.3000
8.3000
8.3000
50
Mar 9, 2026
8.4283
8.7750
8.4283
8.7750
8.7750
50
Mar 6, 2026
8.6053
8.7599
8.2500
8.3623
8.3623
50
Mar 5, 2026
8.5001
8.5200
8.3675
8.3675
8.3675
50
Mar 4, 2026
8.9300
8.9300
8.9300
8.9300
8.9300
50
Mar 3, 2026
8.5300
8.5300
8.5300
8.5300
8.5300
50
Mar 2, 2026
8.5200
8.5200
8.5200
8.5200
8.5200
-
Feb 27, 2026
8.4000
8.5499
8.4000
8.5200
8.5200
50
Feb 26, 2026
9.5000
9.5000
8.6000
9.0391
9.0391
3,671
Feb 25, 2026
8.6050
8.8423
8.6050
8.8423
8.8423
50
Feb 24, 2026
8.2500
9.0000
8.2500
8.8500
8.8500
50
Feb 23, 2026
8.9900
8.9900
8.2500
8.3199
8.3199
50
Feb 20, 2026
9.2800
9.5487
8.4401
9.0793
9.0793
16,286
Feb 19, 2026
10.0000
10.0000
8.8900
9.4800
9.4800
7,015
Feb 18, 2026
10.0000
10.6484
10.0000
10.1600
10.1600
2,241
Feb 17, 2026
10.4100
10.9100
10.3140
10.3140
10.3140
1,108
Feb 13, 2026
10.7200
10.7200
10.7200
10.7200
10.7200
-
Feb 12, 2026
10.7200
10.7200
10.7200
10.7200
10.7200
429
Feb 11, 2026
11.0200
11.0599
10.8700
10.8799
10.8799
526
Feb 10, 2026
10.7400
11.2600
10.7400
11.2600
11.2600
4,077
Feb 9, 2026
11.0700
11.2755
11.0700
11.2755
11.2755
2,756
Feb 6, 2026
11.4500
11.5900
10.8600
11.5900
11.5900
1,869
Feb 5, 2026
11.7500
11.7500
10.5600
10.8000
10.8000
2,712
Feb 4, 2026
11.7500
11.7500
11.0400
11.0500
11.0500
2,019
Feb 3, 2026
11.7500
11.7500
10.9793
11.1900
11.1900
9,874
Feb 2, 2026
11.6200
11.6200
11.2600
11.3100
11.3100
1,856
Jan 30, 2026
11.3701
11.4600
11.3701
11.4600
11.4600
1,131
Jan 29, 2026
11.3800
12.0600
11.1100
11.6200
11.6200
4,394
Jan 28, 2026
11.6300
11.6300
11.6300
11.6300
11.6300
119
Jan 27, 2026
11.4300
11.9400
11.2600
11.7400
11.7400
3,402
Jan 26, 2026
11.2600
12.1599
11.2600
11.2600
11.2600
1,429
Jan 23, 2026
11.2700
11.2700
11.2700
11.2700
11.2700
236
Jan 22, 2026
11.4500
11.9200
11.2100
11.4400
11.4400
6,917
Jan 21, 2026
11.4300
11.8800
11.0201
11.4822
11.4822
8,627
Jan 20, 2026
11.1001
11.3300
11.1001
11.3300
11.3300
611
Jan 16, 2026
12.1750
12.3900
11.9900
12.0000
12.0000
682
Jan 15, 2026
12.1000
12.9900
11.5700
11.9700
11.9700
7,774
Jan 14, 2026
10.3200
12.2499
10.3200
11.8100
11.8100
12,721
Jan 13, 2026
7.9400
10.7000
7.5000
10.5000
10.5000
48,571
Jan 12, 2026
14.2402
14.2402
14.2400
14.2400
14.2400
926
Jan 9, 2026
14.0900
14.3400
13.8800
14.1602
14.1602
9,846
Jan 8, 2026
14.0500
14.0900
14.0500
14.0900
14.0900
335
Jan 7, 2026
13.7800
14.4566
13.7800
14.4566
14.4566
368
Jan 6, 2026
14.0000
14.0000
13.6100
13.6100
13.6100
272
Jan 5, 2026
14.1000
14.3500
14.0501
14.3500
14.3500
1,800
Jan 2, 2026
14.0150
14.6499
14.0150
14.4096
14.4096
3,632
Dec 31, 2025
0.4609
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
14.0139
14.6500
13.7000
14.6500
14.6500
8,611
Dec 30, 2025
14.1400
14.6400
13.5101
14.1401
13.6792
11,442
Dec 29, 2025
14.6272
14.6272
14.2200
14.5800
14.1048
1,906
Dec 26, 2025
14.5100
14.5100
14.5100
14.5100
14.0370
279
Dec 24, 2025
14.3800
14.3800
14.3800
14.3800
13.9113
-
Dec 23, 2025
14.3800
14.3800
14.3800
14.3800
13.9113
-
Dec 22, 2025
14.5529
14.5529
14.3800
14.3800
13.9113
2,298
Dec 19, 2025
14.5000
14.6400
14.4250
14.4250
13.9548
1,671
Dec 18, 2025
14.0000
14.6400
13.8850
14.5900
14.1144
19,790
Dec 17, 2025
14.0000
14.0000
14.0000
14.0000
13.5437
-
Dec 16, 2025
13.7735
14.0000
13.7703
14.0000
13.5437
701
Dec 15, 2025
14.0000
14.0000
14.0000
14.0000
13.5437
886
Dec 12, 2025
14.0001
14.0600
14.0000
14.0000
13.5437
2,007
Dec 11, 2025
14.7100
14.7100
14.2500
14.3400
13.8726
3,357
Dec 10, 2025
14.9500
15.0000
14.4000
14.5000
14.0274
10,915
Dec 9, 2025
14.5400
15.4000
14.5400
15.4000
14.8980
3,116
Dec 8, 2025
14.9000
14.9000
14.7150
14.7150
14.2354
574
Dec 5, 2025
14.7000
15.3750
14.7000
14.9499
14.4626
806
Dec 4, 2025
14.9912
14.9912
14.9912
14.9912
14.5026
256
Dec 3, 2025
14.5800
14.6800
14.5000
14.5200
14.0467
2,638
Dec 2, 2025
15.0365
15.0365
15.0365
15.0365
14.5464
210
Dec 1, 2025
16.1800
16.1800
15.4100
15.4100
14.9077
460
Nov 28, 2025
15.2105
15.2105
15.2105
15.2105
14.7147
-
Nov 26, 2025
15.6200
15.6200
15.2105
15.2105
14.7147
975
Nov 25, 2025
15.2500
15.2500
15.2500
15.2500
14.7529
-
Nov 24, 2025
14.7500
15.2500
14.6000
15.2500
14.7529
3,435
Nov 21, 2025
15.2036
15.2036
15.2036
15.2036
14.7080
-
Nov 20, 2025
15.3200
15.3200
14.8300
15.2036
14.7080
850
Nov 19, 2025
15.1400
15.8199
14.7500
15.8199
15.3042
1,414
Nov 18, 2025
14.9000
15.1704
14.8200
14.8200
14.3369
1,858
Nov 17, 2025
14.9300
14.9300
14.9300
14.9300
14.4434
150
Nov 14, 2025
15.5500
15.5500
15.2800
15.2899
14.7915
2,067
Nov 13, 2025
15.5000
15.6000
15.2900
15.6000
15.0915
2,205
Nov 12, 2025
15.1400
15.3334
15.1400
15.3334
14.8336
257
Nov 11, 2025
15.6489
15.6489
15.6489
15.6489
15.1388
-
Nov 10, 2025
14.8000
15.6489
14.8000
15.6489
15.1388
1,987
Nov 7, 2025
16.2500
16.2500
15.6900
15.6900
15.1786
687
Nov 6, 2025
15.7500
16.2500
15.7500
16.2500
15.7203
2,519
Nov 5, 2025
14.7500
15.6200
14.7500
15.6200
15.1109
2,642
Nov 4, 2025
15.0000
16.0200
14.7500
15.4400
14.9367
3,040
Nov 3, 2025
16.1700
16.2100
16.1616
16.1700
15.6429
1,263
Oct 31, 2025
15.7946
15.7946
15.7946
15.7946
15.2798
-
