AHT - ASHFORD HOSPITALITY TRUST INC
3.24
0.060 1.852%
Share volume: 139,896
Last Updated: 03-06-2026
Trading/REIT:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$3.18
0.06
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $3.15 | $3.15 | $3.24 | $3.24 | $3.11 | $3.11 | $3.24 | $3.24 | 139,896 | $139,896.00 |
| 03-05-2026 | $3.09 | $3.09 | $3.18 | $3.18 | $3.09 | $3.09 | $3.18 | $3.18 | 50,964 | $50,964.00 |
| 03-04-2026 | $3.04 | $3.04 | $3.16 | $3.16 | $3.04 | $3.04 | $3.13 | $3.13 | 77,217 | $77,217.00 |
| 03-03-2026 | $3.00 | $3.00 | $3.10 | $3.10 | $2.94 | $2.94 | $3.09 | $3.09 | 21,131 | $21,131.00 |
| 03-02-2026 | $2.90 | $2.90 | $3.08 | $3.08 | $2.90 | $2.90 | $3.02 | $3.02 | 40,316 | $40,316.00 |
| 02-27-2026 | $2.99 | $2.99 | $3.04 | $3.04 | $2.93 | $2.93 | $2.99 | $2.99 | 30,414 | $30,414.00 |
| 02-26-2026 | $2.92 | $2.92 | $3.07 | $3.07 | $2.87 | $2.87 | $3.00 | $3.00 | 57,912 | $57,912.00 |
| 02-25-2026 | $2.95 | $2.95 | $3.03 | $3.03 | $2.87 | $2.87 | $2.97 | $2.97 | 63,007 | $63,007.00 |
| 02-24-2026 | $2.82 | $2.82 | $3.01 | $3.01 | $2.82 | $2.82 | $2.95 | $2.95 | 54,325 | $54,325.00 |
| 02-23-2026 | $3.01 | $3.01 | $3.01 | $3.01 | $2.74 | $2.74 | $2.85 | $2.85 | 82,134 | $82,134.00 |