MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AHT — Ashford Hospitality Trust, Inc.
NYSEAshford Hospitality Trust, Inc.
$2.20
-0.17(-7.17%)
- O
- 2.36
- H
- 2.36
- L
- 2.18
- V
- 50.96K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.20
Period Return-62.84%
Period High$7.55
Period Low$2.18
Avg Daily Volume60.1K
Total Trading Days365
AHT — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.36 | $2.36 | $2.18 | $2.20 | $-0.17 | -7.17% | 50,959 | $2.23 | $2.18 $2.36 |
| Sep 30, 2026 | $2.46 | $2.48 | $2.35 | $2.37 | $-0.10 | -4.05% | 39,266 | $2.40 | $2.35 $2.48 |
| Sep 29, 2026 | $2.47 | $2.49 | $2.45 | $2.47 | $-0.04 | -1.59% | 14,618 | $2.47 | $2.45 $2.49 |
| Sep 28, 2026 | $2.50 | $2.52 | $2.44 | $2.51 | +$0.02 | +0.80% | 31,846 | $2.48 | $2.44 $2.52 |
| Sep 25, 2026 | $2.56 | $2.58 | $2.44 | $2.49 | $-0.05 | -1.97% | 11,398 | $2.50 | $2.44 $2.58 |
| Sep 24, 2026 | $2.55 | $2.68 | $2.51 | $2.54 | $-0.02 | -0.78% | 23,501 | $2.55 | $2.51 $2.68 |
| Sep 23, 2026 | $2.61 | $2.66 | $2.51 | $2.56 | $-0.10 | -3.76% | 31,609 | $2.59 | $2.51 $2.66 |
| Sep 22, 2026 | $2.71 | $2.74 | $2.61 | $2.66 | $-0.02 | -0.75% | 21,586 | $2.66 | $2.61 $2.74 |
| Sep 21, 2026 | $2.74 | $2.79 | $2.61 | $2.68 | $-0.06 | -2.19% | 37,861 | $2.72 | $2.61 $2.79 |
| Sep 18, 2026 | $2.84 | $2.85 | $2.72 | $2.74 | $-0.15 | -5.03% | 31,240 | $2.78 | $2.72 $2.85 |
| Sep 17, 2026 | $2.88 | $2.97 | $2.88 | $2.89 | $-0.05 | -1.54% | 3,386 | $2.92 | $2.88 $2.97 |
| Sep 16, 2026 | $2.97 | $2.98 | $2.87 | $2.93 | $-0.06 | -2.01% | 46,703 | $2.93 | $2.87 $2.98 |
| Sep 15, 2026 | $3.08 | $3.11 | $2.93 | $2.99 | $-0.06 | -1.97% | 25,475 | $3.03 | $2.93 $3.11 |
| Sep 14, 2026 | $3.12 | $3.14 | $3.02 | $3.05 | $-0.11 | -3.48% | 7,919 | $3.08 | $3.02 $3.14 |
| Sep 11, 2026 | $3.13 | $3.21 | $3.13 | $3.16 | +$0.02 | +0.64% | 1,766 | $3.16 | $3.13 $3.21 |
| Sep 10, 2026 | $3.12 | $3.25 | $3.11 | $3.14 | +$0.03 | +0.96% | 5,039 | $3.14 | $3.11 $3.25 |
| Sep 9, 2026 | $3.17 | $3.20 | $3.10 | $3.11 | $-0.06 | -1.89% | 7,563 | $3.14 | $3.10 $3.20 |
| Sep 8, 2026 | $3.15 | $3.23 | $3.11 | $3.17 | +$0.03 | +0.96% | 11,065 | $3.17 | $3.11 $3.23 |
| Sep 4, 2026 | $3.11 | $3.14 | $3.09 | $3.14 | +$0.04 | +1.29% | 3,130 | $3.12 | $3.09 $3.14 |
| Sep 3, 2026 | $3.13 | $3.29 | $3.08 | $3.10 | $-0.02 | -0.64% | 4,620 | $3.12 | $3.08 $3.29 |
| Sep 2, 2026 | $3.22 | $3.22 | $3.12 | $3.12 | $-0.01 | -0.32% | 6,749 | $3.16 | $3.12 $3.22 |
| Sep 1, 2026 | $3.10 | $3.30 | $3.10 | $3.13 | $-0.07 | -2.19% | 23,101 | $3.12 | $3.10 $3.30 |
| Aug 31, 2026 | $3.22 | $3.30 | $3.16 | $3.20 | $-0.05 | -1.54% | 14,451 | $3.20 | $3.16 $3.30 |
| Aug 28, 2026 | $3.30 | $3.30 | $3.18 | $3.25 | $-0.09 | -2.69% | 46,876 | $3.25 | $3.18 $3.30 |
| Aug 27, 2026 | $3.34 | $3.35 | $3.33 | $3.34 | +$0.00 | +0.00% | 19,866 | $3.34 | $3.33 $3.35 |
| Aug 26, 2026 | $3.33 | $3.35 | $3.33 | $3.34 | $-0.01 | -0.15% | 24,397 | $3.35 | $3.33 $3.35 |
| Aug 25, 2026 | $3.34 | $3.35 | $3.33 | $3.35 | +$0.02 | +0.45% | 10,348 | $3.34 | $3.33 $3.35 |
| Aug 24, 2026 | $3.30 | $3.35 | $3.30 | $3.33 | +$0.00 | +0.00% | 4,093 | $3.33 | $3.30 $3.35 |
| Aug 21, 2026 | $3.31 | $3.35 | $3.31 | $3.33 | +$0.00 | +0.00% | 25,544 | $3.33 | $3.31 $3.35 |
| Aug 20, 2026 | $3.33 | $3.34 | $3.30 | $3.33 | $-0.01 | -0.30% | 25,087 | $3.33 | $3.30 $3.34 |