AHT
ASHFORD HOSP TR (AHT)
NYSE
$3.25$0.00 (0.00%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $20.9M
    Market Cap
  • -48.82%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    +2.52%
    Low Price$3.14
    High Price$3.25
  • 3 Months
    +9.43%
    Low Price$2.89
    High Price$3.25
  • 1 Year
    -48.82%
    Low Price$2.59
    High Price$6.44
Date
Open
High
Low
Close
Change (%)
Volume
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
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