ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

3.850 -0.080 (-2.04%)
Streaming Delayed Price Updated: 11:05 AM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2026 3.960 4.100 3.890 3.930 24,232 -0.23(-5.53%)
Jan 29, 2026 3.930 4.195 3.840 4.160 37,362 +0.19(+4.79%)
Jan 28, 2026 4.010 4.102 3.900 3.970 33,244 -0.01(-0.25%)
Jan 27, 2026 4.020 4.110 3.932 3.980 39,450 -0.09(-2.21%)
Jan 26, 2026 4.100 4.220 4.010 4.070 24,998 -0.15(-3.55%)
Jan 23, 2026 4.410 4.410 4.105 4.220 24,023 +0.01(+0.24%)
Jan 22, 2026 4.330 4.524 4.180 4.210 55,716 -0.11(-2.55%)
Jan 21, 2026 4.550 4.612 4.280 4.320 29,435 -0.23(-5.05%)
Jan 20, 2026 4.600 4.760 4.390 4.550 44,103 -0.25(-5.21%)
Jan 16, 2026 4.570 4.814 4.480 4.800 46,677 +0.25(+5.49%)
Jan 15, 2026 4.300 5.000 4.210 4.550 102,181 +0.26(+6.06%)
Jan 14, 2026 4.030 4.440 3.950 4.290 85,126 +0.32(+8.06%)
Jan 13, 2026 3.750 4.070 3.430 3.970 223,713 -0.35(-8.10%)
Jan 12, 2026 4.240 4.350 4.220 4.320 23,636 +0.01(+0.23%)
Jan 09, 2026 4.470 4.543 4.250 4.310 48,918 -0.16(-3.58%)
Jan 08, 2026 4.320 4.520 4.320 4.470 4,418 +0.14(+3.23%)
Jan 07, 2026 4.330 4.380 4.210 4.330 22,113 -0.03(-0.69%)
Jan 06, 2026 4.420 4.480 4.310 4.360 11,912 -0.05(-1.13%)
Jan 05, 2026 4.400 4.510 4.240 4.410 27,065 -0.01(-0.23%)
Jan 02, 2026 4.240 4.470 4.240 4.420 29,247 +0.16(+3.76%)
Dec 31, 2025 4.480 4.580 4.245 4.260 41,212 -0.29(-6.37%)
Dec 30, 2025 4.350 4.670 4.250 4.550 60,958 +0.15(+3.41%)
Dec 29, 2025 3.700 4.489 3.680 4.400 241,679 +0.66(+17.65%)
Dec 26, 2025 3.780 3.822 3.620 3.740 58,511 -0.07(-1.84%)
Dec 24, 2025 3.770 3.890 3.730 3.810 34,141 +0.06(+1.60%)
Dec 23, 2025 3.740 3.970 3.683 3.750 79,549 -0.03(-0.79%)
Dec 22, 2025 3.820 3.970 3.665 3.780 44,125 -0.01(-0.26%)
Dec 19, 2025 3.870 4.040 3.790 3.790 98,252 -0.07(-1.81%)
Dec 18, 2025 3.740 3.980 3.655 3.860 90,394 +0.17(+4.61%)
Dec 17, 2025 3.520 3.860 3.510 3.690 106,394 +0.21(+6.03%)
Dec 16, 2025 3.830 3.910 3.420 3.480 136,678 -0.36(-9.37%)
Dec 15, 2025 4.250 4.390 3.840 3.840 147,384 -0.37(-8.79%)
Dec 12, 2025 4.610 4.800 4.210 4.210 168,160 -0.36(-7.88%)
Dec 11, 2025 4.280 4.650 4.130 4.570 496,541 +0.02(+0.44%)
Dec 10, 2025 3.830 4.670 3.825 4.550 5,000,544 +1.39(+43.99%)
Dec 09, 2025 3.060 3.230 3.060 3.160 1,710,277 +0.09(+2.93%)
Dec 08, 2025 3.150 3.190 3.050 3.070 24,069 -0.08(-2.54%)
Dec 05, 2025 3.230 3.293 3.130 3.150 17,056 -0.10(-3.08%)
Dec 04, 2025 3.100 3.330 3.090 3.250 49,265 +0.16(+5.18%)
Dec 03, 2025 3.020 3.100 2.895 3.090 106,920 +0.13(+4.39%)
Dec 02, 2025 3.170 3.170 2.935 2.960 60,559 -0.20(-6.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.