Ashford Hospitality Trust, Inc. ( AHT) - Price History
Monthly price history for AHT (Ashford Hospitality Trust, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $3.23 | $3.23 |
| June 2026 | $3.24 | $3.24 |
| May 2026 | $3.08 | $3.08 |
| April 2026 | $2.91 | $2.91 |
| March 2026 | $2.74 | $2.74 |
| February 2026 | $2.99 | $2.99 |
| January 2026 | $3.93 | $3.93 |
| December 2025 | $4.26 | $4.26 |
| November 2025 | $3.54 | $3.54 |
| October 2025 | $4.77 | $4.77 |
| September 2025 | $5.90 | $5.90 |
| August 2025 | $5.99 | $5.99 |
| July 2025 | $6.36 | $6.36 |
| June 2025 | $6.02 | $6.02 |
| May 2025 | $5.66 | $5.66 |
| April 2025 | $5.98 | $5.98 |
| March 2025 | $7.17 | $7.17 |
| February 2025 | $7.72 | $7.72 |
| January 2025 | $7.97 | $7.97 |
| December 2024 | $7.19 | $7.19 |
| November 2024 | $8.95 | $8.95 |
| October 2024 | $7.23 | $7.23 |
| September 2024 | $7.50 | $0.75 |
| August 2024 | $9.40 | $0.94 |
| July 2024 | $10.40 | $1.04 |
| June 2024 | $9.70 | $0.97 |
| May 2024 | $11.70 | $1.17 |
| April 2024 | $11.70 | $1.17 |
| March 2024 | $13.70 | $1.37 |
| February 2024 | $19.30 | $1.93 |
| January 2024 | $16.60 | $1.66 |
| December 2023 | $19.40 | $1.94 |
| November 2023 | $21.90 | $2.19 |
| October 2023 | $21.10 | $2.11 |
| September 2023 | $23.90 | $2.39 |
| August 2023 | $29.70 | $2.97 |
| July 2023 | $40 | $4 |
| June 2023 | $37.30 | $3.73 |
| May 2023 | $41.50 | $4.15 |
| April 2023 | $34 | $3.40 |
| March 2023 | $32.10 | $3.21 |
| February 2023 | $49.50 | $4.95 |
| January 2023 | $68.90 | $6.89 |
| December 2022 | $44.70 | $4.47 |
| November 2022 | $65.10 | $6.51 |
| October 2022 | $81.20 | $8.12 |
| September 2022 | $68.10 | $6.81 |
| August 2022 | $91.80 | $9.18 |
| July 2022 | $87.20 | $8.72 |
| June 2022 | $59.80 | $5.98 |
| May 2022 | $56.40 | $5.64 |
| April 2022 | $70.50 | $7.05 |
| March 2022 | $102 | $10.20 |
| February 2022 | $86.10 | $8.61 |
| January 2022 | $77.90 | $7.79 |
| December 2021 | $96 | $9.60 |
| November 2021 | $106.50 | $10.65 |
| October 2021 | $141.30 | $14.13 |
| September 2021 | $147.20 | $14.72 |
| August 2021 | $154.50 | $15.45 |
| July 2021 | $162 | $16.20 |
| June 2021 | $456 | $4.56 |
| May 2021 | $405 | $4.05 |
| April 2021 | $274 | $2.74 |
| March 2021 | $295 | $2.95 |
| February 2021 | $343 | $3.43 |
| January 2021 | $292 | $2.92 |
| December 2020 | $259 | $2.59 |
| November 2020 | $265 | $2.65 |
| October 2020 | $129 | $1.29 |
| September 2020 | $165 | $1.65 |
| August 2020 | $308 | $3.08 |
| July 2020 | $392 | $3.92 |
| June 2020 | $720 | $0.72 |
| May 2020 | $690 | $0.69 |
| April 2020 | $820 | $0.82 |
| March 2020 | $740 | $0.74 |
| February 2020 | $2,160 | $2.16 |
| January 2020 | $2,460 | $2.46 |
| December 2019 | $2,790 | $2.79 |
| November 2019 | $2,692.31 | $2.75 |
| October 2019 | $2,672.73 | $2.73 |
| September 2019 | $3,202.13 | $3.31 |
| August 2019 | $2,659.35 | $2.80 |
| July 2019 | $2,573.88 | $2.71 |
| June 2019 | $2,820.82 | $2.97 |
| May 2019 | $4,144.22 | $4.46 |
| April 2019 | $5,119.87 | $5.51 |
| March 2019 | $4,413.68 | $4.75 |
| February 2019 | $4,860 | $5.36 |
| January 2019 | $4,488.24 | $4.95 |
| December 2018 | $3,626.86 | $4 |
| November 2018 | $4,353.93 | $4.95 |
| October 2018 | $4,529.85 | $5.15 |
| September 2018 | $5,620.53 | $6.39 |
| August 2018 | $5,599.93 | $6.49 |
| July 2018 | $6,816.56 | $7.90 |
| June 2018 | $6,989.13 | $8.10 |
| May 2018 | $6,261.91 | $7.37 |
| April 2018 | $5,845.58 | $6.88 |
| March 2018 | $5,488.73 | $6.46 |
| February 2018 | $4,592.10 | $5.51 |
| January 2018 | $5,367.18 | $6.44 |
| December 2017 | $5,608.87 | $6.73 |
| November 2017 | $5,329.77 | $6.51 |
| October 2017 | $5,755.50 | $7.03 |
| September 2017 | $5,460.77 | $6.67 |
| August 2017 | $4,992.28 | $6.21 |
| July 2017 | $5,056.59 | $6.29 |
| June 2017 | $4,887.77 | $6.08 |
| May 2017 | $4,858.35 | $6.16 |
| April 2017 | $4,929.34 | $6.25 |
| March 2017 | $5,023.98 | $6.37 |
| February 2017 | $5,075.42 | $6.57 |
| January 2017 | $5,871.12 | $7.60 |
| December 2016 | $5,994.72 | $7.76 |
| November 2016 | $5,346.80 | $7.03 |
| October 2016 | $4,418.91 | $5.81 |
| September 2016 | $4,479.75 | $5.89 |
| August 2016 | $5,194.07 | $6.97 |
| July 2016 | $4,441.42 | $5.96 |
| June 2016 | $4,001.75 | $5.37 |
| May 2016 | $3,659.66 | $5.03 |
| April 2016 | $4,067.10 | $5.59 |
| March 2016 | $4,641.87 | $6.38 |
| February 2016 | $3,939.76 | $5.53 |
| January 2016 | $3,961.14 | $5.56 |
| December 2015 | $4,495.46 | $6.31 |
| November 2015 | $4,915.95 | $7.03 |
| October 2015 | $4,811.06 | $6.88 |
| September 2015 | $4,265.62 | $6.10 |
| August 2015 | $5,315.94 | $7.74 |
| July 2015 | $6,002.75 | $8.74 |
| June 2015 | $5,810.44 | $8.46 |
| May 2015 | $5,821.20 | $8.60 |
| April 2015 | $6,132.57 | $9.06 |
| March 2015 | $6,511.62 | $9.62 |
| February 2015 | $7,119.45 | $10.65 |
| January 2015 | $7,032.54 | $10.52 |
| December 2014 | $7,005.80 | $10.48 |
| November 2014 | $6,929.03 | $10.48 |
| October 2014 | $7,054.94 | $11.30 |
| September 2014 | $6,380.66 | $10.22 |
| August 2014 | $7,153.30 | $11.59 |
| July 2014 | $7,103.92 | $11.51 |
| June 2014 | $7,122.44 | $11.54 |
| May 2014 | $6,531.36 | $10.70 |
| April 2014 | $6,262.78 | $10.26 |
| March 2014 | $6,879.29 | $11.27 |
| February 2014 | $6,750.04 | $11.18 |
| January 2014 | $5,675.35 | $9.40 |
| December 2013 | $4,999.14 | $8.28 |
| November 2013 | $4,885.64 | $8.21 |
| October 2013 | $5,215.97 | $13.06 |
| September 2013 | $4,928.41 | $12.34 |
| August 2013 | $4,560.49 | $11.53 |
| July 2013 | $4,615.86 | $11.67 |
| June 2013 | $4,528.85 | $11.45 |
| May 2013 | $5,169.79 | $13.21 |
| April 2013 | $5,040.64 | $12.88 |
| March 2013 | $4,837.14 | $12.36 |
| February 2013 | $4,560.10 | $11.77 |
| January 2013 | $4,490.36 | $11.59 |
| December 2012 | $4,071.93 | $10.51 |
| November 2012 | $3,469.01 | $9.05 |
| October 2012 | $3,292.69 | $8.59 |
| September 2012 | $3,219.86 | $8.40 |
| August 2012 | $3,131.02 | $8.28 |
| July 2012 | $2,885.23 | $7.63 |
| June 2012 | $3,187.74 | $8.43 |
| May 2012 | $3,189.64 | $8.55 |
| April 2012 | $3,185.91 | $8.54 |
| March 2012 | $3,361.25 | $9.01 |
| February 2012 | $3,111.33 | $8.44 |
| January 2012 | $3,321.45 | $9.01 |
| December 2011 | $2,949.12 | $8 |
| November 2011 | $2,899.57 | $7.96 |
| October 2011 | $3,241.98 | $8.90 |
| September 2011 | $2,557.16 | $7.02 |
| August 2011 | $2,907.62 | $8.10 |
| July 2011 | $3,912.72 | $10.90 |
| June 2011 | $4,469.12 | $12.45 |
| May 2011 | $5,083.12 | $14.27 |
| April 2011 | $4,441.94 | $12.47 |
| March 2011 | $3,925.44 | $11.02 |
| February 2011 | $3,637.59 | $10.31 |
| January 2011 | $3,440.01 | $9.75 |
| December 2010 | $3,404.72 | $9.65 |
| November 2010 | $3,316.52 | $9.40 |
| October 2010 | $3,581.14 | $10.15 |
| September 2010 | $3,193.03 | $9.05 |
| August 2010 | $2,833.15 | $8.03 |
| July 2010 | $3,101.30 | $8.79 |
| June 2010 | $2,586.18 | $7.33 |
| May 2010 | $2,804.93 | $7.95 |
| April 2010 | $3,281.24 | $9.30 |
| March 2010 | $2,529.73 | $7.17 |
| February 2010 | $1,933.46 | $5.48 |
| January 2010 | $1,859.37 | $5.27 |
| December 2009 | $1,637.09 | $4.64 |
| November 2009 | $1,471.26 | $4.17 |
| October 2009 | $1,354.83 | $3.84 |
| September 2009 | $1,220.76 | $3.46 |
| August 2009 | $1,086.69 | $3.08 |
| July 2009 | $1,054.94 | $2.99 |
| June 2009 | $991.43 | $2.81 |
| May 2009 | $1,428.93 | $4.05 |
| April 2009 | $1,065.52 | $3.02 |
| March 2009 | $543.34 | $1.54 |
| February 2009 | $352.82 | $1 |
| January 2009 | $501.01 | $1.42 |
| December 2008 | $405.74 | $1.15 |
| November 2008 | $550.40 | $1.56 |
| October 2008 | $571.57 | $1.62 |
| September 2008 | $1,428.93 | $4.05 |
| August 2008 | $1,517.50 | $4.54 |
| July 2008 | $1,326.98 | $3.97 |
| June 2008 | $1,544.24 | $4.62 |
| May 2008 | $1,970.06 | $6.14 |
| April 2008 | $1,857.76 | $5.79 |
| March 2008 | $1,822.46 | $5.68 |
| February 2008 | $2,062.12 | $6.65 |
| January 2008 | $1,941.18 | $6.26 |
| December 2007 | $2,229.56 | $7.19 |
| November 2007 | $2,335.33 | $7.74 |
| October 2007 | $2,968.95 | $9.84 |
| September 2007 | $3,032.31 | $10.05 |
| August 2007 | $3,224.28 | $10.91 |
| July 2007 | $3,020.36 | $10.22 |
| June 2007 | $3,475.49 | $11.76 |
| May 2007 | $3,602.92 | $12.41 |
| April 2007 | $3,483.89 | $12 |
| March 2007 | $3,466.47 | $11.94 |
| February 2007 | $3,539 | $12.40 |
| January 2007 | $3,513.31 | $12.31 |
| December 2006 | $3,553.27 | $12.45 |
| November 2006 | $3,684.38 | $13.12 |
| October 2006 | $3,616.99 | $12.88 |
| September 2006 | $3,350.21 | $11.93 |
| August 2006 | $3,305.74 | $11.97 |
| July 2006 | $3,244.98 | $11.75 |
| June 2006 | $3,485.25 | $12.62 |
| May 2006 | $3,246.34 | $11.95 |
| April 2006 | $3,162.12 | $11.64 |
| March 2006 | $3,368.58 | $12.40 |
| February 2006 | $3,338.61 | $12.49 |
| January 2006 | $3,271.79 | $12.24 |
| December 2005 | $2,804.01 | $10.49 |
| November 2005 | $2,799.50 | $10.67 |
| October 2005 | $2,754.90 | $10.50 |
| September 2005 | $2,823.11 | $10.76 |
| August 2005 | $2,965.04 | $11.49 |
| July 2005 | $3,068.26 | $11.89 |
| June 2005 | $2,786.98 | $10.80 |
| May 2005 | $2,529 | $9.96 |
| April 2005 | $2,600.10 | $10.24 |
| March 2005 | $2,589.94 | $10.20 |
| February 2005 | $2,527.02 | $10.11 |
| January 2005 | $2,509.52 | $10.04 |
| December 2004 | $2,716.98 | $10.87 |
| November 2004 | $2,440.69 | $9.90 |
| October 2004 | $2,388.92 | $9.69 |
| September 2004 | $2,317.42 | $9.40 |
| August 2004 | $2,087.93 | $8.60 |
| July 2004 | $2,170.48 | $8.94 |
| June 2004 | $2,027.24 | $8.35 |
| May 2004 | $2,130.81 | $8.88 |
| April 2004 | $2,015.63 | $8.40 |
| March 2004 | $2,445.16 | $10.19 |
| February 2004 | $2,361.17 | $9.90 |
| January 2004 | $2,277.69 | $9.55 |
| December 2003 | $2,239.53 | $9.39 |
| November 2003 | $2,265.77 | $9.50 |
| October 2003 | $2,182.29 | $9.15 |
| September 2003 | $2,139.36 | $8.97 |
| August 2003 | $2,203.76 | $9.24 |
AHT
Price: $3.23
52 week price:
Payout Ratio Range:
Earnings Per Share: -42.11 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Country: United States
Volume: 106722
Ebitda: 87.1 millionMarket Capitalization: 20.5 million