NYSE:AHT | Historical Stock Price | ASHFORD HOSPITALITY TRUST INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-08-26 to 2026-09-01
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.58$15.56$93.65$563.81$3,394.31$20,434.572003-08-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$259.00$680.0667,630——
2020-12-30$260.00$682.6844,338——
2020-12-29$276.00$724.6963,749——
2020-12-28$296.00$777.21185,096——
2020-12-24$236.00$619.6758,978——
2020-12-23$258.00$677.43107,946——
2020-12-22$244.00$640.67245,756——
2020-12-21$351.00$921.6251,774——
2020-12-18$374.00$982.0160,969——
2020-12-17$377.00$989.8932,793——
2020-12-16$380.00$997.7742,489——
2020-12-15$370.00$971.5175,268——
2020-12-14$370.00$971.5182,795——
2020-12-11$388.00$1,018.77127,412——
2020-12-10$398.00$1,045.03120,580——
2020-12-09$358.00$940.00147,963——
2020-12-08$314.00$824.47132,162——
2020-12-07$273.00$716.8242,206——
2020-12-04$273.00$716.8283,296——
2020-12-03$262.00$687.93125,175——
2020-12-02$231.00$606.54126,445——
2020-12-01$211.00$554.02111,581——
2020-11-30$265.00$695.8172,955——
2020-11-27$283.00$743.0747,531——
2020-11-25$298.00$782.46119,526——
2020-11-24$375.00$984.6484,722——
2020-11-23$366.00$961.0186,002——
2020-11-20$400.00$1,050.2822,018——
2020-11-19$425.00$1,115.9232,481——
2020-11-18$463.00$1,215.70237,671——
2020-11-17$445.00$1,168.4450,693——
2020-11-16$402.00$1,055.53149,779——
2020-11-13$330.00$866.48121,925——
2020-11-12$254.00$666.9330,909——
2020-11-11$303.00$795.5936,395——
2020-11-10$408.00$1,071.29119,386——
2020-11-09$473.00$1,241.96949,734——
2020-11-06$144.00$378.101,904——
2020-11-05$144.00$378.104,710——
2020-11-04$147.00$385.982,696——
2020-11-03$154.00$404.369,433——
2020-11-02$143.00$375.488,318——
2020-10-30$129.00$338.7210,425——
2020-10-29$136.00$357.1010,786——
2020-10-28$139.00$364.9712,374——
2020-10-27$147.00$385.9814,816——
2020-10-26$155.00$406.988,747——
2020-10-23$176.00$462.1218,646——
2020-10-22$171.00$448.9989,148——
2020-10-21$163.00$427.9925,159——
2020-10-20$145.00$380.7318,720——
2020-10-19$133.00$349.2211,195——
2020-10-16$135.00$354.474,261——
2020-10-15$137.00$359.728,445——
2020-10-14$140.00$367.6029,034——
2020-10-13$140.00$367.605,027——
2020-10-12$151.00$396.483,931——
2020-10-09$156.00$409.618,679——
2020-10-08$148.00$388.605,825——
2020-10-07$147.00$385.9822,228——
2020-10-06$160.00$420.115,887——
2020-10-05$166.00$435.878,949——
2020-10-02$177.00$464.7529,760——
2020-10-01$165.00$433.245,770——
2020-09-30$165.00$433.246,069——
2020-09-29$171.00$448.9914,910——
2020-09-28$194.00$509.39128,122——
2020-09-25$155.00$406.9810,661——
2020-09-24$143.00$375.486,170——
2020-09-23$148.00$388.6011,480——
2020-09-22$171.00$448.996,719——
2020-09-21$186.00$488.384,337——
2020-09-18$203.00$533.0222,009——
2020-09-17$199.00$522.519,771——
2020-09-16$207.00$543.525,862——
2020-09-15$216.00$567.1511,096——
2020-09-14$187.00$491.019,248——
2020-09-11$198.00$519.8910,901——
2020-09-10$224.00$588.1610,685——
2020-09-09$249.00$653.8010,178——
2020-09-08$293.00$769.333,130——
2020-09-04$292.00$766.702,799——
2020-09-03$291.00$764.083,081——
2020-09-02$300.00$787.714,089——
2020-09-01$296.00$777.213,948——
2020-08-31$308.00$808.722,813——
2020-08-28$313.00$821.846,892——
2020-08-27$278.00$729.943,722——
2020-08-26$270.00$708.947,533——
2020-08-25$291.00$764.087,862——
2020-08-24$312.00$819.226,124——
2020-08-21$308.00$808.728,222——
2020-08-20$341.00$895.365,267——
2020-08-19$337.00$884.867,668——
2020-08-18$335.00$879.616,308——
2020-08-17$346.00$908.497,672——
2020-08-14$360.00$945.254,420——
2020-08-13$366.00$961.014,684——
2020-08-12$378.00$992.515,939——
2020-08-11$388.00$1,018.777,573——
2020-08-10$397.00$1,042.404,647——
2020-08-07$390.00$1,024.023,989——
2020-08-06$395.00$1,037.153,216——
2020-08-05$406.00$1,066.033,976——
2020-08-04$401.00$1,052.916,173——
2020-08-03$375.00$984.644,634——
2020-07-31$392.00$1,029.275,119——
2020-07-30$404.00$1,060.786,905——
2020-07-29$433.00$1,136.935,140——
2020-07-28$429.00$1,126.439,919——
2020-07-27$412.00$1,081.795,202——
2020-07-24$418.00$1,097.5410,178——
2020-07-23$441.00$1,157.9313,866——
2020-07-22$475.00$1,247.216,613——
2020-07-21$484.00$1,270.8424,105——
2020-07-20$606.00$1,591.174,160——
2020-07-17$693.00$1,819.6126,078——
2020-07-16$557.00$1,462.522,772——
2020-07-15$610.00$1,601.683,555——
2020-07-14$550.00$1,444.141,732——
2020-07-13$610.00$1,601.681,661——
2020-07-10$630.00$1,654.191,037——
2020-07-09$620.00$1,627.931,195——
2020-07-08$640.00$1,680.451,136——
2020-07-07$650.00$1,706.712,646——
2020-07-06$690.00$1,811.732,549——
2020-07-02$700.00$1,837.992,784——
2020-07-01$760.00$1,995.533,154——
2020-06-30$720.00$1,890.503,890——
2020-06-29$860.00$2,258.105,890——
2020-06-26$690.00$1,811.7312,604——
2020-06-25$680.00$1,785.484,522——
2020-06-24$700.00$1,837.992,974——
2020-06-23$720.00$1,890.502,754——
2020-06-22$780.00$2,048.051,737——
2020-06-19$840.00$2,205.598,593——
2020-06-18$890.00$2,336.871,530——
2020-06-17$910.00$2,389.391,953——
2020-06-16$1,000.00$2,625.701,819——
2020-06-15$920.00$2,415.641,649——
2020-06-12$900.00$2,363.133,103——
2020-06-11$900.00$2,363.132,465——
2020-06-10$1,070.00$2,809.504,131——
2020-06-09$1,520.00$3,991.062,829——
2020-06-08$1,730.00$4,542.464,959——
2020-06-05$1,080.00$2,835.762,805——
2020-06-04$900.00$2,363.132,066——
2020-06-03$780.00$2,048.052,050——
2020-06-02$700.00$1,837.991,071——
2020-06-01$690.00$1,811.731,395——
2020-05-29$690.00$1,811.733,436——
2020-05-28$830.00$2,179.331,796——
2020-05-27$820.00$2,153.071,951——
2020-05-26$710.00$1,864.251,638——
2020-05-22$650.00$1,706.711,346——
2020-05-21$680.00$1,785.481,015——
2020-05-20$700.00$1,837.99987——
2020-05-19$670.00$1,759.221,262——
2020-05-18$740.00$1,943.022,163——
2020-05-15$600.00$1,575.421,120——
2020-05-14$640.00$1,680.451,318——
2020-05-13$620.00$1,627.931,040——
2020-05-12$640.00$1,680.451,334——
2020-05-11$710.00$1,864.25803——
2020-05-08$770.00$2,021.791,133——
2020-05-07$680.00$1,785.48680——
2020-05-06$640.00$1,680.451,255——
2020-05-05$690.00$1,811.73672——
2020-05-04$710.00$1,864.25983——
2020-05-01$780.00$2,048.05714——
2020-04-30$820.00$2,153.071,067——
2020-04-29$890.00$2,336.871,280——
2020-04-28$830.00$2,179.331,003——
2020-04-27$720.00$1,890.501,822——
2020-04-24$630.00$1,654.19765——
2020-04-23$640.00$1,680.451,197——
2020-04-22$620.00$1,627.93848——
2020-04-21$630.00$1,654.19979——
2020-04-20$670.00$1,759.22806——
2020-04-17$690.00$1,811.73985——
2020-04-16$630.00$1,654.19854——
2020-04-15$690.00$1,811.73755——
2020-04-14$740.00$1,943.021,106——
2020-04-13$700.00$1,837.991,267——
2020-04-09$750.00$1,969.281,607——
2020-04-08$790.00$2,074.30898——
2020-04-07$730.00$1,916.76899——
2020-04-06$770.00$2,021.79917——
2020-04-03$650.00$1,706.71802——
2020-04-02$650.00$1,706.71864——
2020-04-01$620.00$1,627.93974——
2020-03-31$740.00$1,943.021,477——
2020-03-30$780.00$2,048.051,332——
2020-03-27$770.00$2,021.79805——
2020-03-26$840.00$2,205.591,199——
2020-03-25$740.00$1,943.021,309——
2020-03-24$690.00$1,811.731,629——
2020-03-23$870.00$2,284.361,938——
2020-03-20$1,390.00$3,649.723,452——
2020-03-19$1,250.00$3,282.132,191——
2020-03-18$490.00$1,286.591,555——
2020-03-17$530.00$1,391.622,186——
2020-03-16$650.00$1,706.711,818——
2020-03-13$1,000.00$2,625.701,949——
2020-03-12$1,120.00$2,940.781,881——
2020-03-11$1,350.00$3,544.701,226——
2020-03-10$1,500.00$3,938.551,021——
2020-03-09$1,560.00$4,096.091,517——
2020-03-06$1,850.00$4,857.55947——
2020-03-05$1,970.00$5,172.63867——
2020-03-04$2,050.00$5,382.69913——
2020-03-03$2,110.00$5,540.23669——
2020-03-02$2,210.00$5,802.80763——
2020-02-28$2,160.00$5,671.511,715——
2020-02-27$2,030.00$5,330.171,074——
2020-02-26$2,160.00$5,671.51742——
2020-02-25$2,230.00$5,855.311,250——
2020-02-24$2,460.00$6,459.22563——
2020-02-21$2,560.00$6,721.79261——
2020-02-20$2,560.00$6,721.79213——
2020-02-19$2,560.00$6,721.79564——
2020-02-18$2,510.00$6,590.51213——
2020-02-14$2,520.00$6,616.77382——
2020-02-13$2,580.00$6,774.31226——
2020-02-12$2,630.00$6,905.59164——
2020-02-11$2,670.00$7,010.62497——
2020-02-10$2,680.00$7,036.88450——
2020-02-07$2,690.00$7,063.13720——
2020-02-06$2,580.00$6,774.31371——
2020-02-05$2,570.00$6,748.05455——
2020-02-04$2,480.00$6,511.74458——
2020-02-03$2,450.00$6,432.97484——
2020-01-31$2,460.00$6,459.22690——
2020-01-30$2,500.00$6,564.25636——
2020-01-29$2,490.00$6,537.99493——
2020-01-28$2,520.00$6,616.77451——
2020-01-27$2,550.00$6,695.54581——
2020-01-24$2,610.00$6,853.08379——
2020-01-23$2,670.00$7,010.62625——
2020-01-22$2,690.00$7,063.13211——
2020-01-21$2,740.00$7,194.42417——
2020-01-17$2,740.00$7,194.42368——
2020-01-16$2,750.00$7,220.68467——
2020-01-15$2,700.00$7,089.39372——
2020-01-14$2,660.00$6,984.36327——
2020-01-13$2,670.00$7,010.62461——
2020-01-10$2,650.00$6,958.11272——
2020-01-09$2,670.00$7,010.62323——
2020-01-08$2,670.00$7,010.62394——
2020-01-07$2,650.00$6,958.11405——
2020-01-06$2,650.00$6,958.11484——
2020-01-03$2,690.00$7,063.13319——
2020-01-02$2,680.00$7,036.88534——