AHT - ASHFORD HOSPITALITY TRUST INC
3.02
-0.080 -2.649%
Share volume: 5,525
Last Updated: 04-23-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$3.10
-0.08
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $3.04 | $3.04 | $3.10 | $3.10 | $2.98 | $2.98 | $3.02 | $3.02 | 5,525 | $5,525.00 |
| 04-22-2026 | $3.18 | $3.18 | $3.19 | $3.19 | $3.04 | $3.04 | $3.10 | $3.10 | 37,622 | $37,622.00 |
| 04-21-2026 | $3.17 | $3.17 | $3.20 | $3.20 | $3.16 | $3.16 | $3.20 | $3.20 | 9,118 | $9,118.00 |
| 04-20-2026 | $3.04 | $3.04 | $3.21 | $3.21 | $3.04 | $3.04 | $3.21 | $3.21 | 31,307 | $31,307.00 |
| 04-17-2026 | $2.93 | $2.93 | $3.09 | $3.09 | $2.88 | $2.88 | $3.06 | $3.06 | 47,876 | $47,876.00 |
| 04-16-2026 | $2.91 | $2.91 | $2.97 | $2.97 | $2.88 | $2.88 | $2.97 | $2.97 | 15,185 | $15,185.00 |
| 04-15-2026 | $2.84 | $2.84 | $2.97 | $2.97 | $2.82 | $2.82 | $2.94 | $2.94 | 49,275 | $49,275.00 |
| 04-14-2026 | $2.84 | $2.84 | $2.88 | $2.88 | $2.65 | $2.65 | $2.88 | $2.88 | 13,403 | $13,403.00 |
| 04-13-2026 | $2.76 | $2.76 | $2.87 | $2.87 | $2.68 | $2.68 | $2.84 | $2.84 | 40,380 | $40,380.00 |
| 04-10-2026 | $2.76 | $2.76 | $2.85 | $2.85 | $2.73 | $2.73 | $2.80 | $2.80 | 16,869 | $16,869.00 |