Ashford Hospitality Stock Price History
NYSE: AHTReal EstateReal Estate Investment TrustsUSD
2.17+0.01 (+0.46%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AHT price history at a glance
The price history for Ashford Hospitality (AHT) on this page begins on August 25, 2003, when the stock closed at $5,786.41; it most recently closed at $2.17 on October 5, 2026. The highest price in this record is $11,225.07, reached on July 21, 2014; the latest close is 100.0% below that peak. Across the 22 complete calendar years in the table, AHT finished higher in 8 and lower in 14. Its best year was 2009 (+243.7%) and its worst was 2020 (-90.4%).
Over roughly 23 years the share price changed -100.0%, a -28.9% compound annual price return (excluding dividends). In the last 12 months alone, AHT has lost 60.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $11,225.07
- Date of high
- Jul 21, 2014
- Low since 2003
- $2.15
- Date of low
- Oct 5, 2026
- 52-week high
- $5.61
- 52-week low
- $2.15
- IPO year
- 2003
- Last close
- $2.17
AHT returns
1 week
-4.82%
1 month
-30.23%
3 months
-32.19%
6 months
-22.50%
Year to date
-49.06%
1 year
-60.47%
3 years
-90.14%
5 years
-98.46%
AHT price return, excluding dividends.
AHT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.17 | -50.90% |
| 2025 | 4.42 | -41.77% |
| 2024 | 7.59 | -60.88% |
| 2023 | 19.40 | -56.60% |
| 2022 | 44.70 | -53.44% |
| 2021 | 96.00 | -62.93% |
| 2020 | 259.00 | -90.37% |
| 2019 | 2,690.00 | -37.56% |
| 2018 | 4,308.30 | -35.22% |
| 2017 | 6,650.20 | -13.27% |
| 2016 | 7,667.98 | +22.98% |
| 2015 | 6,235.18 | -40.02% |
| 2014 | 10,395.26 | +32.16% |
| 2013 | 7,865.95 | +14.19% |
| 2012 | 6,888.58 | +37.50% |
| 2011 | 5,009.88 | -17.10% |
| 2010 | 6,043.17 | +107.97% |
| 2009 | 2,905.73 | +243.70% |
| 2008 | 845.42 | -79.45% |
| 2007 | 4,114.36 | -47.23% |
| 2006 | 7,796.62 | +18.68% |
| 2005 | 6,569.20 | -3.50% |
| 2004 | 6,807.17 | +15.76% |
| 2003* | 5,880.35 | +1.62% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
AHT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.20 | 2.21 | 2.15 | 2.17 | +0.46% | |
| 2.20 | 2.20 | 2.16 | 2.16 | -1.82% | |
| 2.22 | 2.21 | 2.20 | 2.20 | -0.90% | |
| 2.27 | 2.27 | 2.21 | 2.22 | -1.33% | |
| 2.28 | 2.30 | 2.21 | 2.25 | -1.32% | |
| 2.25 | 2.35 | 2.25 | 2.28 | +3.64% | |
| 2.36 | 2.36 | 2.18 | 2.20 | -7.17% | |
| 2.46 | 2.48 | 2.35 | 2.37 | -4.05% | |
| 2.47 | 2.49 | 2.45 | 2.47 | -1.59% | |
| 2.50 | 2.52 | 2.44 | 2.51 | +0.80% | |
| 2.56 | 2.58 | 2.44 | 2.49 | -1.97% | |
| 2.55 | 2.68 | 2.51 | 2.54 | -0.78% | |
| 2.61 | 2.66 | 2.51 | 2.56 | -3.76% | |
| 2.71 | 2.74 | 2.61 | 2.66 | -0.75% | |
| 2.74 | 2.79 | 2.61 | 2.68 | -2.19% | |
| 2.84 | 2.85 | 2.72 | 2.74 | -5.19% | |
| 2.88 | 2.97 | 2.88 | 2.89 | -1.37% | |
| 2.97 | 2.98 | 2.87 | 2.93 | -2.01% | |
| 3.08 | 3.11 | 2.93 | 2.99 | -1.97% | |
| 3.12 | 3.14 | 3.02 | 3.05 | -3.48% | |
| 3.13 | 3.21 | 3.13 | 3.16 | +0.64% | |
| 3.12 | 3.25 | 3.11 | 3.14 | +0.96% | |
| 3.17 | 3.20 | 3.10 | 3.11 | -1.89% | |
| 3.15 | 3.23 | 3.11 | 3.17 | +0.96% | |
| 3.11 | 3.14 | 3.09 | 3.14 | +1.29% | |
| 3.13 | 3.29 | 3.08 | 3.10 | -0.64% | |
| 3.22 | 3.22 | 3.12 | 3.12 | -0.32% | |
| 3.10 | 3.30 | 3.10 | 3.13 | -2.19% | |
| 3.22 | 3.30 | 3.16 | 3.20 | -1.54% | |
| 3.30 | 3.30 | 3.18 | 3.25 | -2.69% | |
| 3.34 | 3.35 | 3.33 | 3.34 | 0.00% | |
| 3.33 | 3.35 | 3.33 | 3.34 | -0.30% | |
| 3.34 | 3.35 | 3.33 | 3.35 | +0.60% | |
| 3.30 | 3.35 | 3.30 | 3.33 | 0.00% | |
| 3.31 | 3.35 | 3.31 | 3.33 | 0.00% | |
| 3.33 | 3.34 | 3.30 | 3.33 | -0.30% | |
| 3.26 | 3.36 | 3.25 | 3.34 | +2.45% | |
| 3.22 | 3.27 | 3.22 | 3.26 | +1.56% | |
| 3.17 | 3.27 | 3.17 | 3.21 | 0.00% | |
| 3.02 | 3.23 | 3.01 | 3.21 | +2.88% | |
| 3.06 | 3.15 | 3.05 | 3.12 | +1.96% | |
| 3.08 | 3.13 | 3.00 | 3.06 | -2.24% | |
| 3.21 | 3.23 | 3.13 | 3.13 | -2.19% | |
| 3.14 | 3.24 | 3.14 | 3.20 | -1.23% | |
| 3.11 | 3.25 | 3.11 | 3.24 | 0.00% | |
| 3.08 | 3.25 | 3.08 | 3.24 | 0.00% | |
| 3.21 | 3.26 | 3.20 | 3.24 | +1.25% | |
| 3.21 | 3.26 | 3.20 | 3.20 | -1.54% | |
| 3.22 | 3.26 | 3.21 | 3.25 | +0.62% | |
| 3.24 | 3.24 | 3.20 | 3.23 | +0.31% | |
| 3.21 | 3.25 | 3.21 | 3.22 | +0.31% | |
| 3.21 | 3.24 | 3.20 | 3.21 | -0.62% | |
| 3.22 | 3.25 | 3.22 | 3.23 | 0.00% | |
| 3.25 | 3.25 | 3.23 | 3.23 | -0.31% | |
| 3.23 | 3.25 | 3.20 | 3.24 | 0.00% | |
| 3.20 | 3.25 | 3.20 | 3.24 | 0.00% | |
| 3.24 | 3.25 | 3.21 | 3.24 | 0.00% | |
| 3.25 | 3.26 | 3.23 | 3.24 | -0.31% | |
| 3.25 | 3.26 | 3.25 | 3.25 | 0.00% | |
| 3.22 | 3.26 | 3.22 | 3.25 | +0.62% | |
| 3.24 | 3.26 | 3.16 | 3.23 | 0.00% | |
| 3.14 | 3.26 | 3.13 | 3.23 | +1.25% | |
| 3.16 | 3.24 | 3.16 | 3.19 | -0.62% | |
| 3.24 | 3.26 | 3.17 | 3.21 | +0.31% | |
| 3.17 | 3.25 | 3.17 | 3.20 | -0.31% | |
| 3.11 | 3.22 | 3.10 | 3.21 | +1.90% | |
| 3.11 | 3.17 | 3.09 | 3.15 | +0.32% | |
| 3.14 | 3.20 | 3.08 | 3.14 | -1.57% | |
| 3.20 | 3.23 | 3.17 | 3.19 | +0.63% | |
| 3.15 | 3.23 | 3.15 | 3.17 | -2.46% | |
| 3.24 | 3.26 | 3.20 | 3.25 | +0.31% | |
| 3.20 | 3.26 | 3.15 | 3.24 | +0.31% | |
| 3.08 | 3.23 | 3.07 | 3.23 | +3.86% | |
| 3.19 | 3.25 | 3.11 | 3.11 | -3.12% | |
| 3.23 | 3.25 | 3.20 | 3.21 | -0.31% | |
| 3.18 | 3.24 | 3.18 | 3.22 | -0.62% | |
| 3.19 | 3.26 | 3.17 | 3.24 | +0.62% | |
| 3.20 | 3.22 | 3.08 | 3.22 | +1.58% | |
| 2.99 | 3.18 | 2.98 | 3.17 | +5.67% | |
| 2.99 | 3.05 | 2.97 | 3.00 | +1.01% | |
| 3.04 | 3.07 | 2.97 | 2.97 | -2.94% | |
| 3.00 | 3.13 | 3.00 | 3.06 | +3.38% | |
| 3.01 | 3.05 | 2.95 | 2.96 | -2.95% | |
| 3.03 | 3.08 | 2.98 | 3.05 | -0.33% | |
| 3.06 | 3.10 | 3.05 | 3.06 | -0.97% | |
| 3.05 | 3.09 | 2.96 | 3.09 | +1.31% | |
| 2.97 | 3.06 | 2.97 | 3.05 | +1.33% | |
| 3.07 | 3.07 | 2.97 | 3.01 | -1.95% | |
| 3.05 | 3.10 | 3.01 | 3.07 | +0.99% | |
| 3.05 | 3.08 | 2.99 | 3.04 | -0.33% | |
| 3.03 | 3.10 | 2.97 | 3.05 | -0.65% | |
| 3.10 | 3.10 | 3.02 | 3.07 | -0.32% | |
| 2.89 | 3.10 | 2.89 | 3.08 | +4.41% | |
| 3.00 | 3.00 | 2.87 | 2.95 | +1.03% | |
| 2.92 | 2.94 | 2.86 | 2.92 | +0.69% | |
| 2.96 | 2.96 | 2.90 | 2.90 | -2.68% | |
| 2.88 | 2.98 | 2.88 | 2.98 | +2.76% | |
| 2.85 | 2.90 | 2.85 | 2.90 | 0.00% | |
| 2.92 | 2.92 | 2.87 | 2.90 | -0.68% | |
| 2.89 | 2.92 | 2.80 | 2.92 | +1.04% | |
| 2.91 | 2.94 | 2.84 | 2.89 | 0.00% | |
| 2.95 | 2.95 | 2.85 | 2.89 | -2.03% | |
| 2.88 | 2.99 | 2.88 | 2.95 | -1.34% | |
| 2.99 | 3.00 | 2.95 | 2.99 | +1.36% | |
| 2.95 | 3.04 | 2.66 | 2.95 | -2.96% | |
| 3.06 | 3.12 | 2.98 | 3.04 | -1.30% | |
| 3.09 | 3.14 | 3.01 | 3.08 | -0.96% | |
| 3.09 | 3.12 | 3.01 | 3.11 | +3.67% | |
| 2.99 | 3.01 | 2.97 | 3.00 | +1.69% | |
| 2.92 | 2.95 | 2.83 | 2.95 | +0.68% | |
| 3.00 | 3.05 | 2.85 | 2.93 | -1.35% | |
| 2.87 | 2.97 | 2.84 | 2.97 | +2.06% | |
| 2.90 | 2.92 | 2.85 | 2.91 | 0.00% | |
| 3.10 | 3.10 | 2.82 | 2.91 | -3.00% | |
| 2.98 | 3.00 | 2.95 | 3.00 | +1.01% | |
| 2.94 | 3.02 | 2.94 | 2.97 | +0.68% | |
| 2.97 | 3.12 | 2.92 | 2.95 | -2.32% | |
| 3.04 | 3.10 | 2.98 | 3.02 | -2.58% | |
| 3.18 | 3.19 | 3.04 | 3.10 | -3.13% | |
| 3.17 | 3.20 | 3.16 | 3.20 | -0.31% | |
| 3.04 | 3.21 | 3.04 | 3.21 | +4.90% | |
| 2.93 | 3.09 | 2.88 | 3.06 | +3.03% | |
| 2.91 | 2.97 | 2.88 | 2.97 | +1.02% | |
| 2.84 | 2.97 | 2.82 | 2.94 | +2.08% | |
| 2.84 | 2.88 | 2.65 | 2.88 | +1.41% | |
| 2.76 | 2.87 | 2.68 | 2.84 | +1.43% | |
| 2.76 | 2.85 | 2.73 | 2.80 | +2.94% | |
| 2.67 | 2.73 | 2.66 | 2.72 | +3.03% | |
| 2.61 | 2.69 | 2.61 | 2.64 | +1.93% | |
| 2.54 | 2.64 | 2.50 | 2.59 | 0.00% | |
| 2.57 | 2.65 | 2.55 | 2.59 | 0.00% | |
| 2.60 | 2.65 | 2.57 | 2.59 | -3.00% | |
| 2.79 | 2.79 | 2.61 | 2.67 | -2.55% | |
| 2.75 | 2.86 | 2.65 | 2.74 | -5.19% | |
| 2.86 | 2.98 | 2.72 | 2.89 | +1.05% | |
| 2.78 | 2.87 | 2.71 | 2.86 | +3.62% | |
| 2.87 | 2.91 | 2.76 | 2.76 | -3.16% | |
| 2.93 | 2.98 | 2.83 | 2.85 | -2.40% | |
| 3.03 | 3.05 | 2.87 | 2.92 | -3.31% | |
| 3.02 | 3.06 | 2.93 | 3.02 | +1.68% | |
| 2.94 | 2.97 | 2.82 | 2.97 | -1.66% | |
| 3.11 | 3.12 | 2.96 | 3.02 | -3.82% | |
| 3.21 | 3.21 | 3.00 | 3.14 | -2.79% | |
| 3.11 | 3.24 | 3.11 | 3.23 | +4.87% | |
| 3.19 | 3.19 | 2.99 | 3.08 | -1.91% | |
| 3.23 | 3.23 | 3.05 | 3.14 | -0.63% | |
| 3.23 | 3.23 | 3.08 | 3.16 | -2.47% | |
| 3.26 | 3.26 | 3.07 | 3.24 | +1.57% | |
| 3.24 | 3.24 | 3.10 | 3.19 | -1.24% | |
| 3.14 | 3.24 | 3.08 | 3.23 | -0.31% | |
| 3.15 | 3.24 | 3.11 | 3.24 | +1.89% | |
| 3.09 | 3.18 | 3.09 | 3.18 | +1.60% | |
| 3.04 | 3.16 | 3.04 | 3.13 | +1.29% | |
| 3.00 | 3.10 | 2.94 | 3.09 | +2.32% | |
| 2.90 | 3.08 | 2.90 | 3.02 | +1.00% | |
| 2.99 | 3.04 | 2.93 | 2.99 | -0.33% | |
| 2.92 | 3.07 | 2.87 | 3.00 | +1.01% | |
| 2.95 | 3.03 | 2.87 | 2.97 | +0.68% | |
| 2.82 | 3.01 | 2.82 | 2.95 | +3.51% | |
| 3.01 | 3.01 | 2.74 | 2.85 | -3.72% | |
| 3.00 | 3.01 | 2.89 | 2.96 | -1.33% | |
| 3.09 | 3.20 | 2.97 | 3.00 | -5.36% | |
| 3.26 | 3.29 | 3.13 | 3.17 | -3.06% | |
| 3.40 | 3.40 | 3.15 | 3.27 | -3.54% | |
| 3.35 | 3.49 | 3.35 | 3.39 | -0.29% | |
| 3.43 | 3.44 | 3.36 | 3.40 | -1.45% | |
| 3.49 | 3.49 | 3.27 | 3.45 | -1.43% | |
| 3.47 | 3.51 | 3.46 | 3.50 | 0.00% | |
| 3.53 | 3.61 | 3.41 | 3.50 | -0.57% | |
| 3.35 | 3.62 | 3.35 | 3.52 | +2.03% | |
| 3.62 | 3.64 | 3.30 | 3.45 | -5.48% | |
| 3.65 | 3.76 | 3.60 | 3.65 | -0.54% | |
| 3.82 | 3.88 | 3.60 | 3.67 | -3.93% | |
| 3.93 | 4.06 | 3.78 | 3.82 | -2.80% | |
| 3.96 | 4.10 | 3.89 | 3.93 | -5.53% | |
| 3.93 | 4.20 | 3.84 | 4.16 | +4.79% | |
| 4.01 | 4.10 | 3.90 | 3.97 | -0.25% | |
| 4.02 | 4.11 | 3.93 | 3.98 | -2.21% | |
| 4.10 | 4.22 | 4.01 | 4.07 | -3.55% | |
| 4.41 | 4.41 | 4.11 | 4.22 | +0.24% | |
| 4.33 | 4.52 | 4.18 | 4.21 | -2.55% | |
| 4.55 | 4.61 | 4.28 | 4.32 | -5.05% | |
| 4.60 | 4.76 | 4.39 | 4.55 | -5.21% | |
| 4.57 | 4.81 | 4.48 | 4.80 | +5.49% | |
| 4.30 | 5.00 | 4.21 | 4.55 | +6.06% | |
| 4.03 | 4.44 | 3.95 | 4.29 | +8.06% | |
| 3.75 | 4.07 | 3.43 | 3.97 | -8.10% | |
| 4.24 | 4.35 | 4.22 | 4.32 | +0.23% | |
| 4.47 | 4.54 | 4.25 | 4.31 | -3.58% | |
| 4.32 | 4.52 | 4.32 | 4.47 | +3.23% | |
| 4.33 | 4.38 | 4.21 | 4.33 | -0.69% | |
| 4.42 | 4.48 | 4.31 | 4.36 | -1.13% | |
| 4.40 | 4.51 | 4.24 | 4.41 | -0.23% | |
| 4.24 | 4.47 | 4.24 | 4.42 | +3.76% | |
| 4.48 | 4.58 | 4.25 | 4.26 | -6.37% | |
| 4.35 | 4.67 | 4.25 | 4.55 | +3.41% | |
| 3.70 | 4.49 | 3.68 | 4.40 | +17.65% | |
| 3.78 | 3.82 | 3.62 | 3.74 | -1.84% | |
| 3.77 | 3.89 | 3.73 | 3.81 | +1.60% | |
| 3.74 | 3.97 | 3.68 | 3.75 | -0.79% | |
| 3.82 | 3.97 | 3.66 | 3.78 | -0.26% | |
| 3.87 | 4.04 | 3.79 | 3.79 | -1.81% | |
| 3.74 | 3.98 | 3.65 | 3.86 | +4.61% | |
| 3.52 | 3.86 | 3.51 | 3.69 | +6.03% | |
| 3.83 | 3.91 | 3.42 | 3.48 | -9.37% | |
| 4.25 | 4.39 | 3.84 | 3.84 | -8.79% | |
| 4.61 | 4.80 | 4.21 | 4.21 | -7.88% | |
| 4.28 | 4.65 | 4.13 | 4.57 | +0.44% | |
| 3.83 | 4.67 | 3.83 | 4.55 | +43.99% | |
| 3.06 | 3.23 | 3.06 | 3.16 | +2.93% | |
| 3.15 | 3.19 | 3.05 | 3.07 | -2.54% | |
| 3.23 | 3.29 | 3.13 | 3.15 | -3.08% | |
| 3.10 | 3.33 | 3.09 | 3.25 | +5.18% | |
| 3.02 | 3.10 | 2.90 | 3.09 | +4.39% | |
| 3.17 | 3.17 | 2.94 | 2.96 | -6.33% | |
| 3.47 | 3.49 | 3.13 | 3.16 | -10.73% | |
| 3.51 | 3.71 | 3.51 | 3.54 | -1.94% | |
| 3.27 | 3.65 | 3.22 | 3.61 | +12.81% | |
| 3.23 | 3.25 | 3.11 | 3.20 | +0.31% | |
| 3.45 | 3.52 | 3.15 | 3.19 | -7.00% | |
| 3.35 | 3.51 | 3.35 | 3.43 | -0.58% | |
| 3.80 | 3.83 | 3.43 | 3.45 | -9.21% | |
| 3.90 | 3.98 | 3.80 | 3.80 | -3.31% | |
| 3.99 | 4.09 | 3.85 | 3.93 | -1.01% | |
| 4.05 | 4.20 | 3.92 | 3.97 | -2.93% | |
| 4.20 | 4.20 | 4.05 | 4.09 | -1.21% | |
| 4.19 | 4.28 | 4.04 | 4.14 | -2.13% | |
| 4.41 | 4.41 | 4.20 | 4.23 | -3.64% | |
| 4.37 | 4.41 | 4.28 | 4.39 | -0.45% | |
| 4.40 | 4.50 | 4.36 | 4.41 | 0.00% | |
| 4.47 | 4.47 | 4.32 | 4.41 | -1.34% | |
| 4.56 | 4.64 | 4.45 | 4.47 | -1.97% | |
| 4.34 | 4.75 | 4.33 | 4.56 | +3.64% | |
| 4.59 | 4.74 | 4.36 | 4.40 | -5.78% | |
| 4.73 | 4.80 | 4.58 | 4.67 | -2.10% | |
| 4.80 | 4.91 | 4.63 | 4.77 | -1.04% | |
| 4.77 | 4.92 | 4.77 | 4.82 | -0.21% | |
| 4.84 | 4.95 | 4.79 | 4.83 | -1.43% | |
| 4.92 | 5.00 | 4.84 | 4.90 | -0.41% | |
| 4.93 | 4.98 | 4.87 | 4.92 | -0.40% | |
| 4.89 | 5.00 | 4.88 | 4.94 | +1.23% | |
| 5.09 | 5.20 | 4.78 | 4.88 | -4.31% | |
| 5.29 | 5.29 | 5.03 | 5.10 | +0.59% | |
| 5.09 | 5.12 | 5.03 | 5.07 | 0.00% | |
| 5.16 | 5.23 | 5.00 | 5.07 | -0.78% | |
| 5.18 | 5.37 | 4.96 | 5.11 | -1.73% | |
| 5.44 | 5.48 | 5.14 | 5.20 | -4.41% | |
| 5.49 | 5.60 | 5.42 | 5.44 | -1.09% | |
| 5.44 | 5.53 | 5.44 | 5.50 | +0.18% | |
| 5.57 | 5.61 | 5.47 | 5.49 | 0.00% | |
| 5.74 | 5.81 | 5.45 | 5.49 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AHT chart for longer ranges.