Ashford Hospitality Trust, Inc.AHTNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $3.82 | $3.88 | $3.60 | $3.67 | 41,352 |
| 2/2/2026 | $3.93 | $4.06 | $3.78 | $3.82 | 34,346 |
| 1/30/2026 | $3.96 | $4.10 | $3.89 | $3.93 | 24,232 |
| 1/29/2026 | $3.93 | $4.20 | $3.84 | $4.16 | 37,400 |
| 1/28/2026 | $4.01 | $4.10 | $3.90 | $3.97 | 33,245 |
| 1/27/2026 | $4.02 | $4.11 | $3.93 | $3.98 | 39,500 |
| 1/26/2026 | $4.10 | $4.22 | $4.01 | $4.07 | 25,000 |
| 1/23/2026 | $4.41 | $4.41 | $4.11 | $4.22 | 24,023 |
| 1/22/2026 | $4.33 | $4.52 | $4.18 | $4.21 | 55,736 |
| 1/21/2026 | $4.55 | $4.61 | $4.28 | $4.32 | 29,455 |
| 1/20/2026 | $4.60 | $4.76 | $4.39 | $4.55 | 44,103 |
| 1/16/2026 | $4.57 | $4.81 | $4.48 | $4.80 | 46,700 |
| 1/15/2026 | $4.30 | $5.00 | $4.21 | $4.55 | 102,200 |
| 1/14/2026 | $4.03 | $4.44 | $3.95 | $4.29 | 89,800 |
| 1/13/2026 | $3.75 | $4.07 | $3.43 | $3.97 | 223,764 |
| 1/12/2026 | $4.24 | $4.35 | $4.22 | $4.32 | 23,642 |
| 1/9/2026 | $4.47 | $4.54 | $4.25 | $4.31 | 48,918 |
| 1/8/2026 | $4.32 | $4.52 | $4.32 | $4.47 | 4,423 |
| 1/7/2026 | $4.33 | $4.38 | $4.21 | $4.33 | 22,113 |
| 1/6/2026 | $4.42 | $4.48 | $4.31 | $4.36 | 11,912 |
| 1/5/2026 | $4.40 | $4.51 | $4.24 | $4.41 | 27,100 |
| 1/2/2026 | $4.24 | $4.47 | $4.24 | $4.42 | 29,247 |
| 12/31/2025 | $4.48 | $4.58 | $4.25 | $4.26 | 41,212 |
| 12/30/2025 | $4.35 | $4.67 | $4.25 | $4.55 | 61,600 |
| 12/29/2025 | $3.70 | $4.49 | $3.68 | $4.40 | 241,700 |
| 12/26/2025 | $3.78 | $3.82 | $3.62 | $3.74 | 58,511 |
| 12/24/2025 | $3.77 | $3.89 | $3.73 | $3.81 | 34,141 |
| 12/23/2025 | $3.74 | $3.97 | $3.68 | $3.75 | 79,586 |
| 12/22/2025 | $3.82 | $3.97 | $3.66 | $3.78 | 44,195 |
| 12/19/2025 | $3.87 | $4.04 | $3.79 | $3.79 | 98,252 |
| 12/18/2025 | $3.74 | $3.98 | $3.65 | $3.86 | 90,400 |
| 12/17/2025 | $3.52 | $3.86 | $3.51 | $3.69 | 106,404 |
| 12/16/2025 | $3.83 | $3.91 | $3.42 | $3.48 | 136,939 |
| 12/15/2025 | $4.25 | $4.39 | $3.84 | $3.84 | 147,531 |
| 12/12/2025 | $4.61 | $4.80 | $4.21 | $4.21 | 168,200 |
| 12/11/2025 | $4.28 | $4.65 | $4.13 | $4.57 | 506,437 |
| 12/10/2025 | $3.83 | $4.67 | $3.83 | $4.55 | 5.03M |
| 12/9/2025 | $3.06 | $3.23 | $3.06 | $3.16 | 2.20M |
| 12/8/2025 | $3.15 | $3.19 | $3.05 | $3.07 | 24,199 |
| 12/5/2025 | $3.23 | $3.29 | $3.13 | $3.15 | 17,100 |
| 12/4/2025 | $3.10 | $3.33 | $3.09 | $3.25 | 49,300 |
| 12/3/2025 | $3.02 | $3.10 | $2.90 | $3.09 | 106,925 |
| 12/2/2025 | $3.17 | $3.17 | $2.94 | $2.96 | 60,600 |
| 12/1/2025 | $3.47 | $3.49 | $3.13 | $3.16 | 97,925 |
| 11/28/2025 | $3.51 | $3.71 | $3.51 | $3.54 | 24,200 |
| 11/26/2025 | $3.27 | $3.65 | $3.22 | $3.61 | 39,309 |
| 11/25/2025 | $3.23 | $3.25 | $3.11 | $3.20 | 50,800 |
| 11/24/2025 | $3.45 | $3.52 | $3.15 | $3.19 | 50,900 |
| 11/21/2025 | $3.35 | $3.51 | $3.35 | $3.43 | 66,000 |
| 11/20/2025 | $3.80 | $3.83 | $3.43 | $3.45 | 527,300 |
| 11/19/2025 | $3.90 | $3.98 | $3.80 | $3.80 | 26,745 |
| 11/18/2025 | $3.99 | $4.09 | $3.85 | $3.93 | 37,600 |
| 11/17/2025 | $4.05 | $4.20 | $3.92 | $3.97 | 68,100 |
| 11/14/2025 | $4.20 | $4.20 | $4.05 | $4.09 | 22,609 |
| 11/13/2025 | $4.19 | $4.28 | $4.04 | $4.14 | 48,700 |
| 11/12/2025 | $4.41 | $4.41 | $4.20 | $4.23 | 27,700 |
| 11/11/2025 | $4.37 | $4.41 | $4.28 | $4.39 | 20,400 |
| 11/10/2025 | $4.40 | $4.50 | $4.36 | $4.41 | 25,512 |
| 11/7/2025 | $4.47 | $4.47 | $4.32 | $4.41 | 15,021 |
| 11/6/2025 | $4.56 | $4.64 | $4.45 | $4.47 | 22,909 |