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)

3.020 -0.120 (-3.82%)
Official Closing Price Updated: 6:30 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 19, 2026 3.110 3.120 2.960 3.020 23,064 -0.12(-3.82%)
Mar 18, 2026 3.207 3.207 3.000 3.140 27,963 -0.09(-2.79%)
Mar 17, 2026 3.110 3.240 3.110 3.230 20,902 +0.15(+4.87%)
Mar 16, 2026 3.190 3.190 2.994 3.080 12,214 -0.06(-1.91%)
Mar 13, 2026 3.230 3.230 3.045 3.140 25,185 -0.02(-0.63%)
Mar 12, 2026 3.230 3.230 3.080 3.160 16,842 -0.08(-2.47%)
Mar 11, 2026 3.260 3.260 3.070 3.240 56,822 +0.05(+1.57%)
Mar 10, 2026 3.240 3.240 3.100 3.190 43,048 -0.04(-1.24%)
Mar 09, 2026 3.140 3.240 3.075 3.230 59,069 -0.01(-0.31%)
Mar 06, 2026 3.150 3.240 3.110 3.240 139,909 +0.06(+1.89%)
Mar 05, 2026 3.090 3.180 3.090 3.180 49,835 +0.05(+1.60%)
Mar 04, 2026 3.040 3.160 3.040 3.130 77,175 +0.04(+1.29%)
Mar 03, 2026 3.000 3.100 2.941 3.090 21,132 +0.07(+2.32%)
Mar 02, 2026 2.900 3.080 2.900 3.020 40,291 +0.03(+1.00%)
Feb 27, 2026 2.990 3.040 2.930 2.990 30,414 -0.01(-0.33%)
Feb 26, 2026 2.920 3.070 2.870 3.000 57,873 +0.03(+1.01%)
Feb 25, 2026 2.950 3.030 2.870 2.970 62,923 +0.02(+0.68%)
Feb 24, 2026 2.820 3.010 2.820 2.950 53,423 +0.10(+3.51%)
Feb 23, 2026 3.010 3.010 2.740 2.850 81,985 -0.11(-3.72%)
Feb 20, 2026 3.000 3.010 2.890 2.960 73,849 -0.04(-1.33%)
Feb 19, 2026 3.090 3.200 2.970 3.000 105,065 -0.17(-5.36%)
Feb 18, 2026 3.260 3.290 3.130 3.170 58,032 -0.10(-3.06%)
Feb 17, 2026 3.400 3.400 3.150 3.270 60,926 -0.12(-3.54%)
Feb 13, 2026 3.350 3.490 3.350 3.390 35,164 -0.01(-0.29%)
Feb 12, 2026 3.425 3.440 3.355 3.400 18,407 -0.05(-1.45%)
Feb 11, 2026 3.485 3.485 3.270 3.450 66,022 -0.05(-1.43%)
Feb 10, 2026 3.470 3.510 3.460 3.500 56,694 +0.00(+0.00%)
Feb 09, 2026 3.530 3.610 3.410 3.500 99,294 -0.02(-0.57%)
Feb 06, 2026 3.354 3.620 3.354 3.520 52,990 +0.07(+2.03%)
Feb 05, 2026 3.620 3.640 3.300 3.450 98,403 -0.20(-5.48%)
Feb 04, 2026 3.650 3.760 3.600 3.650 23,261 -0.02(-0.65%)
Feb 03, 2026 3.820 3.878 3.600 3.674 41,354 -0.15(-3.82%)
Feb 02, 2026 3.930 4.060 3.775 3.820 34,346 -0.11(-2.80%)
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%)
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.