NYSE · AHT · stock
Ashford Hospitality Trust INC (AHT) stock price history
Every NYSE trading session of Ashford Hospitality Trust INC from Aug 26, 2003 to Sep 28, 2026: 5,809 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHT adjusted close, 2003 to 2026
- $7,412
- All time high, 2018
- $6.05
- 52 week high, $2.44 low
- 5,809
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
AHT key facts
- Ashford Hospitality Trust INC (AHT) closed at $2.51 on Sep 28, 2026 on NYSE.
- AHT's all time high close is $7,412, set on Jul 5, 2018; its all time low close is $2.49 on Sep 25, 2026.
- AHT's 52 week range is $2.44 to $6.05.
- AHT returned -56.7% over the year to Sep 28, 2026 and -98.4% over five years.
- Over ten years AHT returned -100%, -52.8% a year compounded.
- AHT's deepest drawdown was -100.0% from Jul 5, 2018 to Sep 25, 2026.
- DataCedar holds 5,809 daily sessions of AHT history from Aug 26, 2003 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AHT price chart, 2003 to 2026
AHT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.8% |
| 3 months | -19.3% |
| 6 months | -12.2% |
| Year to date | -44.8% |
| 1 year | -56.7% |
| 3 years | -89.6% |
| 5 years | -98.4% |
| 10 years | -99.9% |
| Since Aug 26, 2003 | -99.9% |
| Compound annual growth, 23.1 years | -25.4% |
AHT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $7,412 on Jul 5, 2018
- All time low close
- $2.49 on Sep 25, 2026
- 52 week high
- $6.05 on Oct 3, 2025
- 52 week low
- $2.44 on Sep 25, 2026
- Deepest drawdown
- -100.0% from Jul 5, 2018 to Sep 25, 2026, not yet recovered
- Best single session
- +228.5% on Nov 9, 2020
- Worst single session
- -37.4% on Mar 23, 2020
- Volatility, 1 year annualised
- 61.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2009, +303%
- Worst calendar year
- 2020, -91%
AHT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Aug 26, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.24 | $5.00 | $2.44 | $2.51 | -41.1% | 6.8M | 185 |
| 2025 | $7.11 | $10.35 | $2.90 | $4.26 | -40.8% | 17.6M | 250 |
| 2024 | $19.50 | $20.80 | $5.20 | $7.19 | -62.9% | 12.2M | 252 |
| 2023 | $45.70 | $75.20 | $18.00 | $19.40 | -56.6% | 13.9M | 250 |
| 2022 | $97.90 | $120.90 | $40.90 | $44.70 | -53.4% | 22M | 251 |
| 2021 | $266.00 | $779.00 | $92.70 | $96.00 | -62.9% | 58.7M | 252 |
| 2020 | $2,840 | $2,840 | $127.00 | $259.00 | -90.7% | 5.4M | 253 |
| 2019 | $3,582 | $5,473 | $2,213 | $2,790 | -23.1% | 199.5K | 252 |
| 2018 | $5,609 | $7,472 | $3,386 | $3,627 | -35.3% | 138.2K | 251 |
| 2017 | $6,010 | $6,358 | $4,388 | $5,609 | -6.4% | 159.2K | 251 |
| 2016 | $4,431 | $6,016 | $2,957 | $5,995 | +33.4% | 172.1K | 252 |
| 2015 | $7,039 | $7,387 | $4,091 | $4,495 | -35.8% | 214.1K | 252 |
| 2014 | $4,969 | $7,425 | $4,909 | $7,006 | +40.1% | 177.2K | 252 |
| 2013 | $4,122 | $5,581 | $3,998 | $4,999 | +22.8% | 219K | 252 |
| 2012 | $3,052 | $4,153 | $2,772 | $4,072 | +38.1% | 181.3K | 250 |
| 2011 | $3,444 | $5,101 | $2,129 | $2,949 | -13.4% | 256.4K | 252 |
| 2010 | $1,658 | $3,814 | $1,651 | $3,405 | +108.0% | 231K | 252 |
| 2009 | $405.74 | $1,873 | $317.54 | $1,637 | +303.5% | 322K | 252 |
| 2008 | $2,230 | $2,279 | $303.43 | $405.74 | -81.8% | 611.8K | 253 |
| 2007 | $3,593 | $3,795 | $2,142 | $2,230 | -37.3% | 418.7K | 251 |
| 2006 | $2,777 | $3,785 | $2,760 | $3,553 | +26.7% | 173.9K | 251 |
| 2005 | $2,692 | $3,153 | $2,250 | $2,804 | +3.2% | 83.1K | 252 |
| 2004 | $2,242 | $2,772 | $1,944 | $2,717 | +21.3% | 42.2K | 252 |
| 2003 | $2,147 | $2,337 | $2,111 | $2,240 | n/a | 30.3K | 89 |
AHT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $2.51 | -21.6% |
| August 2026 | $3.20 | -0.9% |
| July 2026 | $3.23 | -0.3% |
| June 2026 | $3.24 | +5.2% |
| May 2026 | $3.08 | +5.8% |
| April 2026 | $2.91 | +6.2% |
| March 2026 | $2.74 | -8.4% |
| February 2026 | $2.99 | -23.9% |
| January 2026 | $3.93 | -7.7% |
| December 2025 | $4.26 | +20.3% |
| November 2025 | $3.54 | -25.8% |
| October 2025 | $4.77 | -19.2% |
About the AHT data
Daily bars. 5,809 sessions from Aug 26, 2003 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 26, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AHT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- AHL$F Aspen Insurance Holdings Limited Depositary Shares, each representing a 1/1,000th Interest in a 7.00% Perpetual Non-Cumulative Preference Share
- AHR American Healthcare REIT, Inc.
- AHRT AH Realty Trust, Inc.
- AHRT$A AH Realty Trust, Inc. 6.75% Series A Cumulative Redeemable Perpetual Preferred Stock
- AHT$D Ashford Hospitality Trust Inc 8.45% Series D Cumulative Preferred Stock
- AHT$F Ashford Hospitality Trust Inc 7.375% Series F Cumulative Preferred Stock
- AHT$G Ashford Hospitality Trust Inc 7.375% Series G Cumulative Preferred Stock
- AHT$H Ashford Hospitality Trust Inc 7.50% Series H Cumulative Preferred Stock
Common questions
AHT share price history
