AHT
ASHFORD HOSP TR (AHT)
NYSE
$3.18-$0.07 (-2.01%)
Price as of Jun 23, 2026 7:47 PM EDT
  • $20.9M
    Market Cap
  • -47.06%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    +8.72%
    Low Price$2.90
    High Price$3.24
  • 3 Months
    +7.28%
    Low Price$2.59
    High Price$3.24
  • 1 Year
    -47.06%
    Low Price$2.59
    High Price$7.36
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
2.99
3.00
2.95
2.99
+1.36%
20,471
05/12/2026
2.95
3.04
2.66
2.95
-2.96%
30,155
05/11/2026
3.06
3.12
2.98
3.04
-1.30%
32,942
05/08/2026
3.09
3.14
3.01
3.08
-0.96%
18,798
05/07/2026
3.09
3.12
3.01
3.11
+3.67%
17,428
05/06/2026
2.99
3.01
2.97
3.00
+1.87%
17,062
05/05/2026
2.92
2.95
2.83
2.95
+0.51%
15,845
05/04/2026
3.00
3.05
2.85
2.93
-1.35%
36,849
05/01/2026
2.87
2.97
2.84
2.97
+2.06%
11,389
04/30/2026
2.90
2.92
2.85
2.91
0.00%
24,653
04/29/2026
3.10
3.10
2.82
2.91
-3.00%
13,918
04/28/2026
2.98
3.00
2.95
3.00
+1.01%
3,073
04/27/2026
2.94
3.02
2.94
2.97
+0.68%
11,205
04/24/2026
2.97
3.12
2.92
2.95
-2.32%
14,625
04/23/2026
3.04
3.10
2.98
3.02
-2.58%
6,525
04/22/2026
3.18
3.19
3.04
3.10
-3.12%
37,622
04/21/2026
3.17
3.20
3.16
3.20
-0.31%
9,118
04/20/2026
3.04
3.21
3.04
3.21
+4.90%
31,307
04/17/2026
2.93
3.09
2.88
3.06
+3.03%
47,876
04/16/2026
2.91
2.97
2.88
2.97
+1.02%
15,185
04/15/2026
2.84
2.97
2.82
2.94
+2.08%
49,275
04/14/2026
2.84
2.88
2.65
2.88
+1.41%
13,403
04/13/2026
2.76
2.87
2.68
2.84
+1.43%
40,380
04/10/2026
2.76
2.85
2.73
2.80
+2.94%
16,869
04/09/2026
2.67
2.73
2.66
2.72
+3.03%
29,521
04/08/2026
2.61
2.69
2.61
2.64
+1.93%
26,256
04/07/2026
2.54
2.64
2.50
2.59
0.00%
22,004
04/06/2026
2.57
2.65
2.55
2.59
0.00%
32,131
04/02/2026
2.60
2.65
2.57
2.59
-3.00%
20,487
04/01/2026
2.79
2.79
2.61
2.67
-2.55%
26,143
03/31/2026
2.75
2.86
2.65
2.74
-5.19%
54,536
03/30/2026
2.86
2.98
2.72
2.89
+1.05%
6,335
03/27/2026
2.78
2.87
2.71
2.86
+3.62%
21,136
03/26/2026
2.87
2.91
2.76
2.76
-3.16%
10,960
03/25/2026
2.93
2.98
2.83
2.85
-2.40%
25,655
03/24/2026
3.03
3.05
2.87
2.92
-3.31%
53,685
03/23/2026
3.02
3.06
2.93
3.02
+1.68%
45,334
03/20/2026
2.94
2.97
2.82
2.97
-1.66%
55,651
03/19/2026
3.11
3.12
2.96
3.02
-3.82%
23,062
03/18/2026
3.21
3.21
3.00
3.14
-2.79%
27,962
03/17/2026
3.11
3.24
3.11
3.23
+4.87%
20,902
03/16/2026
3.19
3.19
2.99
3.08
-1.91%
12,213
03/13/2026
3.23
3.23
3.05
3.14
-0.63%
25,184
03/12/2026
3.23
3.23
3.08
3.16
-2.47%
17,716
03/11/2026
3.26
3.26
3.07
3.24
+1.57%
57,720
03/10/2026
3.24
3.24
3.10
3.19
-1.24%
46,514
03/09/2026
3.14
3.24
3.08
3.23
-0.31%
60,417
03/06/2026
3.15
3.24
3.11
3.24
+1.89%
139,909
03/05/2026
3.09
3.18
3.09
3.18
+1.60%
50,964
03/04/2026
3.04
3.16
3.04
3.13
+1.29%
77,217
03/03/2026
3.00
3.10
2.94
3.09
+2.32%
21,131
03/02/2026
2.90
3.08
2.90
3.02
+1.00%
40,316
02/27/2026
2.99
3.04
2.93
2.99
-0.33%
30,414
02/26/2026
2.92
3.07
2.87
3.00
+1.01%
57,912
02/25/2026
2.95
3.03
2.87
2.97
+0.68%
63,007
02/25/2026
-$2.45 Earnings
02/24/2026
2.82
3.01
2.82
2.95
+3.51%
54,325
02/23/2026
3.01
3.01
2.74
2.85
-3.72%
82,134
02/20/2026
3.00
3.01
2.89
2.96
-1.33%
73,849
02/19/2026
3.09
3.20
2.97
3.00
-5.36%
105,065
02/18/2026
3.26
3.29
3.13
3.17
-3.06%
58,113
02/17/2026
3.40
3.40
3.15
3.27
-3.54%
60,926
02/13/2026
3.35
3.49
3.35
3.39
-0.29%
35,164
02/12/2026
3.43
3.44
3.36
3.40
-1.45%
19,057
02/11/2026
3.49
3.49
3.27
3.45
-1.43%
66,022
02/10/2026
3.47
3.51
3.46
3.50
0.00%
56,694
02/09/2026
3.53
3.61
3.41
3.50
-0.57%
100,022
02/06/2026
3.35
3.62
3.35
3.52
+2.03%
52,990
02/05/2026
3.62
3.64
3.30
3.45
-5.48%
102,403
02/04/2026
3.65
3.76
3.60
3.65
-0.65%
23,361
02/03/2026
3.82
3.88
3.60
3.67
-3.82%
41,354
02/02/2026
3.93
4.06
3.78
3.82
-2.80%
34,346
01/30/2026
3.96
4.10
3.89
3.93
-5.53%
24,232