Other US listings · AHT-PH · preferred stock
Ashford Hospitality Trust INC (AHT-PH) stock price history
Every Other US listings trading session of Ashford Hospitality Trust INC from Aug 18, 2017 to Jul 17, 2026: 2,239 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AHT-PH adjusted close, 2017 to 2026
- $16.16
- All time high, 2021
- $15.70
- 52 week high, $3.72 low
- 2,239
- Daily sessions since 2017
This is the filing spelling of a security listed on NYSE as AHT$H; that page carries the listed series and is the canonical one.
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
AHT-PH key facts
- Ashford Hospitality Trust INC (AHT-PH) closed at $5.06 on Jul 17, 2026 on Other US listings.
- AHT-PH's all time high close is $16.16, set on Oct 29, 2021; its all time low close is $1.82 on Mar 18, 2020.
- AHT-PH's 52 week range is $3.72 to $15.70.
- AHT-PH returned -62.4% over the year to Jul 17, 2026 and -67.4% over five years.
- Since Aug 18, 2017 AHT-PH returned -56%, -8.7% a year compounded.
- AHT-PH's deepest drawdown was -85.9% from Feb 20, 2020 to Mar 18, 2020.
- DataCedar holds 2,239 daily sessions of AHT-PH history from Aug 18, 2017, adjusted for splits and dividends, served by the API under a key.
AHT-PH price chart, 2017 to 2026
AHT-PH returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.5% |
| 3 months | -27.4% |
| 6 months | -58.4% |
| Year to date | -62.2% |
| 1 year | -62.4% |
| 3 years | -52.2% |
| 5 years | -67.4% |
| 10 years | n/a |
| Since Aug 18, 2017 | -55.8% |
| Compound annual growth, 8.9 years | -8.7% |
AHT-PH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.16 on Oct 29, 2021
- All time low close
- $1.82 on Mar 18, 2020
- 52 week high
- $15.70 on Jan 6, 2026
- 52 week low
- $3.72 on Jun 10, 2026
- Deepest drawdown
- -85.9% from Feb 20, 2020 to Mar 18, 2020, recovered Feb 26, 2021
- Best single session
- +68.8% on Mar 19, 2020
- Worst single session
- -30.3% on Apr 1, 2020
- Volatility, 1 year annualised
- 63.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +75%
- Worst calendar year
- 2020, -36%
AHT-PH 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. 2017 starts on Aug 18, 2017; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $14.61 | $15.70 | $3.72 | $5.06 | -63.7% | 771.9K | 135 |
| 2025 | $11.60 | $15.17 | $9.15 | $13.95 | +27.0% | 755.3K | 250 |
| 2024 | $10.41 | $15.58 | $7.96 | $10.99 | -2.0% | 573.7K | 252 |
| 2023 | $11.55 | $13.44 | $6.14 | $11.21 | -2.7% | 810.9K | 250 |
| 2022 | $14.15 | $14.45 | $8.70 | $11.52 | -17.2% | 507.3K | 251 |
| 2021 | $7.77 | $16.86 | $7.25 | $13.91 | +75.4% | 2.3M | 252 |
| 2020 | $12.54 | $12.97 | $1.41 | $7.93 | -36.1% | 8.2M | 253 |
| 2019 | $9.88 | $12.57 | $9.75 | $12.41 | +25.3% | 2.9M | 252 |
| 2018 | $12.02 | $12.42 | $9.41 | $9.90 | -18.3% | 2.8M | 251 |
| 2017 | $11.50 | $12.13 | $11.38 | $12.12 | n/a | 3.9M | 93 |
AHT-PH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $5.06 | -6.2% |
| June 2026 | $5.39 | +11.8% |
| May 2026 | $4.82 | -19.6% |
| April 2026 | $6.00 | -2.4% |
| March 2026 | $6.15 | -27.7% |
| February 2026 | $8.51 | -24.4% |
| January 2026 | $11.25 | -19.4% |
| December 2025 | $13.95 | +4.4% |
| November 2025 | $13.37 | -2.9% |
| October 2025 | $13.77 | +1.4% |
| September 2025 | $13.58 | -5.1% |
| August 2025 | $14.32 | +6.7% |
About the AHT-PH data
Daily bars. 2,239 sessions from Aug 18, 2017 to Jul 17, 2026, one row per Other US listings 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. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings 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 18, 2017, 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-PH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
AHT-PH share price history
