2m 2m 2m 2m 2m 2m 2m
ASHFORD HOSP TR (AHT)
NYSE
$2.26-$0.02 (-0.88%)
Price as of Oct 02, 2026 7:30 PM EDT- $14.8MMarket Cap
- -62.06%1-Year Change
- REIT - Hotel & MotelIndustry
ASHFORD HOSP TR (AHT)
$2.26-$0.02 (-0.88%)
- 1 Month-26.92%Low Price$2.20High Price$3.17
- 3 Months-28.08%Low Price$2.20High Price$3.35
- 1 Year-62.06%Low Price$2.20High Price$6.01
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/02/2026 | 2.25 | 2.35 | 2.25 | 2.28 | +3.64% | 9,168 |
10/01/2026 | 2.36 | 2.36 | 2.18 | 2.20 | -7.17% | 50,963 |
09/30/2026 | 2.46 | 2.48 | 2.35 | 2.37 | -4.05% | 39,266 |
09/29/2026 | 2.47 | 2.49 | 2.45 | 2.47 | -1.59% | 14,618 |
09/28/2026 | 2.50 | 2.52 | 2.44 | 2.51 | +0.80% | 31,846 |
09/25/2026 | 2.56 | 2.58 | 2.44 | 2.49 | -1.97% | 11,397 |
09/24/2026 | 2.55 | 2.68 | 2.51 | 2.54 | -0.78% | 23,500 |
09/23/2026 | 2.61 | 2.66 | 2.51 | 2.56 | -3.76% | 31,608 |
09/22/2026 | 2.71 | 2.74 | 2.61 | 2.66 | -0.75% | 21,586 |
09/21/2026 | 2.74 | 2.79 | 2.61 | 2.68 | -2.19% | 37,861 |
09/18/2026 | 2.84 | 2.85 | 2.72 | 2.74 | -5.03% | 31,240 |
09/17/2026 | 2.88 | 2.97 | 2.88 | 2.89 | -1.54% | 3,386 |
09/16/2026 | 2.97 | 2.98 | 2.87 | 2.93 | -2.01% | 46,702 |
09/15/2026 | 3.08 | 3.11 | 2.93 | 2.99 | -1.97% | 25,478 |
09/14/2026 | 3.12 | 3.14 | 3.02 | 3.05 | -3.48% | 7,922 |
09/11/2026 | 3.13 | 3.21 | 3.13 | 3.16 | +0.64% | 1,766 |
09/10/2026 | 3.12 | 3.25 | 3.11 | 3.14 | +0.96% | 5,038 |
09/09/2026 | 3.17 | 3.20 | 3.10 | 3.11 | -1.89% | 7,562 |
09/08/2026 | 3.15 | 3.23 | 3.11 | 3.17 | +0.96% | 11,064 |
09/04/2026 | 3.11 | 3.14 | 3.09 | 3.14 | +1.29% | 3,129 |
09/03/2026 | 3.13 | 3.29 | 3.08 | 3.10 | -0.64% | 4,619 |
09/02/2026 | 3.22 | 3.22 | 3.12 | 3.12 | -0.32% | 6,760 |
09/01/2026 | 3.10 | 3.30 | 3.10 | 3.13 | -2.19% | 23,100 |
08/31/2026 | 3.22 | 3.30 | 3.16 | 3.20 | -1.54% | 14,450 |
08/28/2026 | 3.30 | 3.30 | 3.18 | 3.25 | -2.69% | 46,875 |
08/27/2026 | 3.34 | 3.35 | 3.33 | 3.34 | 0.00% | 19,866 |
08/26/2026 | 3.33 | 3.35 | 3.33 | 3.34 | -0.15% | 24,397 |
08/25/2026 | 3.34 | 3.35 | 3.33 | 3.35 | +0.45% | 10,347 |
08/24/2026 | 3.30 | 3.35 | 3.30 | 3.33 | 0.00% | 4,093 |
08/21/2026 | 3.31 | 3.35 | 3.31 | 3.33 | 0.00% | 25,544 |
08/20/2026 | 3.33 | 3.34 | 3.30 | 3.33 | -0.30% | 25,089 |
08/19/2026 | 3.26 | 3.36 | 3.25 | 3.34 | +2.45% | 180,757 |
08/18/2026 | 3.22 | 3.27 | 3.22 | 3.26 | +1.56% | 132,047 |
08/17/2026 | 3.17 | 3.27 | 3.17 | 3.21 | 0.00% | 60,591 |
08/14/2026 | 3.02 | 3.23 | 3.01 | 3.21 | +2.88% | 45,614 |
08/14/2026 |
$0.23 Earnings | |||||
08/13/2026 | 3.06 | 3.15 | 3.05 | 3.12 | +1.96% | 45,364 |
08/12/2026 | 3.08 | 3.13 | 3.00 | 3.06 | -2.24% | 116,695 |
08/11/2026 | 3.21 | 3.23 | 3.13 | 3.13 | -2.19% | 53,541 |
08/10/2026 | 3.14 | 3.24 | 3.14 | 3.20 | -1.23% | 41,739 |
08/07/2026 | 3.11 | 3.25 | 3.11 | 3.24 | 0.00% | 18,904 |
08/06/2026 | 3.08 | 3.25 | 3.08 | 3.24 | 0.00% | 15,105 |
08/05/2026 | 3.21 | 3.26 | 3.20 | 3.24 | +1.25% | 16,371 |
08/04/2026 | 3.21 | 3.26 | 3.20 | 3.20 | -1.54% | 19,382 |
08/03/2026 | 3.22 | 3.26 | 3.21 | 3.25 | +0.62% | 19,930 |
07/31/2026 | 3.24 | 3.24 | 3.20 | 3.23 | +0.31% | 4,838 |
07/30/2026 | 3.21 | 3.25 | 3.21 | 3.22 | +0.31% | 9,021 |
07/29/2026 | 3.21 | 3.24 | 3.20 | 3.21 | -0.62% | 4,484 |
07/28/2026 | 3.22 | 3.25 | 3.22 | 3.23 | 0.00% | 20,548 |
07/27/2026 | 3.25 | 3.25 | 3.23 | 3.23 | -0.31% | 12,473 |
07/24/2026 | 3.23 | 3.25 | 3.20 | 3.24 | 0.00% | 7,379 |
07/23/2026 | 3.20 | 3.25 | 3.20 | 3.24 | 0.00% | 3,620 |
07/22/2026 | 3.24 | 3.25 | 3.21 | 3.24 | 0.00% | 6,130 |
07/21/2026 | 3.25 | 3.26 | 3.23 | 3.24 | -0.31% | 5,438 |
07/20/2026 | 3.25 | 3.26 | 3.25 | 3.25 | 0.00% | 11,378 |
07/17/2026 | 3.22 | 3.26 | 3.22 | 3.25 | +0.62% | 53,786 |
07/16/2026 | 3.24 | 3.26 | 3.16 | 3.23 | 0.00% | 15,014 |
07/15/2026 | 3.14 | 3.26 | 3.13 | 3.23 | +1.25% | 31,654 |
07/14/2026 | 3.16 | 3.24 | 3.16 | 3.19 | -0.62% | 10,791 |
07/13/2026 | 3.24 | 3.26 | 3.17 | 3.21 | +0.31% | 20,222 |
07/10/2026 | 3.17 | 3.25 | 3.17 | 3.20 | -0.31% | 6,231 |
07/09/2026 | 3.11 | 3.22 | 3.10 | 3.21 | +1.90% | 11,332 |
07/08/2026 | 3.11 | 3.17 | 3.09 | 3.15 | +0.32% | 39,561 |
07/07/2026 | 3.14 | 3.20 | 3.08 | 3.14 | -1.57% | 39,585 |
07/06/2026 | 3.20 | 3.23 | 3.17 | 3.19 | +0.63% | 37,246 |
07/02/2026 | 3.15 | 3.23 | 3.15 | 3.17 | -2.46% | 11,045 |
07/01/2026 | 3.24 | 3.26 | 3.20 | 3.25 | +0.31% | 11,741 |
06/30/2026 | 3.20 | 3.26 | 3.15 | 3.24 | +0.31% | 108,708 |
06/29/2026 | 3.08 | 3.23 | 3.07 | 3.23 | +3.86% | 23,579 |
06/26/2026 | 3.19 | 3.25 | 3.11 | 3.11 | -3.12% | 128,372 |
06/25/2026 | 3.23 | 3.25 | 3.20 | 3.21 | -0.31% | 43,463 |
06/24/2026 | 3.18 | 3.24 | 3.18 | 3.22 | -0.62% | 44,196 |
06/23/2026 | 3.19 | 3.26 | 3.17 | 3.24 | +0.62% | 201,434 |
06/22/2026 | 3.20 | 3.22 | 3.08 | 3.22 | +1.58% | 216,041 |
06/18/2026 | 2.99 | 3.18 | 2.98 | 3.17 | +5.67% | 158,988 |
06/17/2026 | 2.99 | 3.05 | 2.97 | 3.00 | +1.01% | 20,318 |
06/16/2026 | 3.04 | 3.07 | 2.97 | 2.97 | -2.94% | 21,508 |
06/15/2026 | 3.00 | 3.13 | 3.00 | 3.06 | +3.38% | 151,256 |
06/12/2026 | 3.01 | 3.05 | 2.95 | 2.96 | -2.95% | 18,178 |
06/11/2026 | 3.03 | 3.08 | 2.98 | 3.05 | -0.33% | 6,785 |
06/10/2026 | 3.06 | 3.10 | 3.05 | 3.06 | -0.97% | 33,526 |
06/09/2026 | 3.05 | 3.09 | 2.96 | 3.09 | +1.31% | 26,036 |
06/08/2026 | 2.97 | 3.06 | 2.97 | 3.05 | +1.33% | 10,192 |
06/05/2026 | 3.07 | 3.07 | 2.97 | 3.01 | -1.95% | 24,035 |
06/04/2026 | 3.05 | 3.10 | 3.01 | 3.07 | +0.99% | 9,720 |
06/03/2026 | 3.05 | 3.08 | 2.99 | 3.04 | -0.33% | 16,645 |
06/02/2026 | 3.03 | 3.10 | 2.97 | 3.05 | -0.65% | 33,876 |
06/01/2026 | 3.10 | 3.10 | 3.02 | 3.07 | -0.32% | 17,130 |
05/29/2026 | 2.89 | 3.10 | 2.89 | 3.08 | +4.41% | 40,185 |
05/28/2026 | 3.00 | 3.00 | 2.87 | 2.95 | +1.03% | 16,769 |
05/27/2026 | 2.92 | 2.94 | 2.86 | 2.92 | +0.69% | 11,760 |
05/26/2026 | 2.96 | 2.96 | 2.90 | 2.90 | -2.68% | 27,074 |
05/22/2026 | 2.88 | 2.98 | 2.88 | 2.98 | +2.76% | 26,917 |
05/21/2026 | 2.85 | 2.90 | 2.85 | 2.90 | 0.00% | 10,821 |
05/20/2026 | 2.92 | 2.92 | 2.87 | 2.90 | -0.68% | 4,725 |
05/19/2026 | 2.89 | 2.92 | 2.80 | 2.92 | +1.04% | 20,527 |
05/18/2026 | 2.91 | 2.94 | 2.84 | 2.89 | 0.00% | 11,107 |
05/15/2026 | 2.95 | 2.95 | 2.85 | 2.89 | -2.03% | 12,149 |
05/14/2026 | 2.88 | 2.99 | 2.88 | 2.95 | -1.34% | 14,806 |
05/14/2026 |
-$0.003 Earnings |