Ashford Hospitality (AHD0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | +0.00% | 0 | 0.00 |
| Nov 03, 2026 | 2.22 | 2.22 | 2.14 | 2.22 | 2.22 | +2.78% | 0 | 0.00 |
| Nov 02, 2026 | 2.26 | 2.26 | 2.16 | 2.16 | 2.16 | +2.86% | 0 | 0.00 |
| Oct 30, 2026 | 2.32 | 2.32 | 2.08 | 2.10 | 2.10 | -2.78% | 900 | 20.77 |
| Oct 29, 2026 | 2.32 | 2.32 | 2.12 | 2.16 | 2.16 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 2.24 | 2.24 | 2.14 | 2.16 | 2.16 | -0.92% | 0 | 0.00 |
| Oct 27, 2026 | 2.62 | 2.62 | 2.18 | 2.18 | 2.18 | -13.49% | 0 | 0.00 |
| Oct 26, 2026 | 2.48 | 2.70 | 2.42 | 2.52 | 2.52 | +5.00% | 0 | 0.00 |
| Oct 23, 2026 | 2.36 | 2.52 | 2.36 | 2.40 | 2.40 | +2.56% | 0 | 0.00 |
| Oct 22, 2026 | 2.10 | 2.36 | 2.10 | 2.34 | 2.34 | +10.38% | 0 | 0.00 |
| Oct 21, 2026 | 2.52 | 2.52 | 2.10 | 2.12 | 2.12 | +44.22% | 0 | 0.00 |
| Oct 20, 2026 | 1.61 | 1.61 | 1.47 | 1.47 | 1.47 | -4.55% | 720 | 22.57 |
| Oct 19, 2026 | 1.60 | 1.60 | 1.50 | 1.54 | 1.54 | +2.67% | 0 | 0.00 |
| Oct 16, 2026 | 1.62 | 1.62 | 1.50 | 1.50 | 1.50 | -2.60% | 0 | 0.00 |
| Oct 15, 2026 | 1.63 | 1.63 | 1.47 | 1.54 | 1.54 | +0.65% | 0 | 0.00 |
| Oct 14, 2026 | 1.67 | 1.67 | 1.51 | 1.53 | 1.53 | -4.38% | 0 | 0.00 |
| Oct 13, 2026 | 1.63 | 1.63 | 1.50 | 1.60 | 1.60 | +5.26% | 0 | 0.00 |
| Oct 12, 2026 | 1.90 | 1.90 | 1.52 | 1.52 | 1.52 | -16.44% | 0 | 0.00 |
| Oct 09, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | +0.50% | 0 | 0.00 |
| Oct 08, 2026 | 1.92 | 1.92 | 1.81 | 1.81 | 1.81 | -1.58% | 0 | 0.00 |
| Oct 07, 2026 | 1.94 | 1.94 | 1.84 | 1.84 | 1.84 | -0.59% | 0 | 0.00 |
| Oct 06, 2026 | 1.97 | 1.97 | 1.85 | 1.85 | 1.85 | -2.63% | 0 | 0.00 |
| Oct 05, 2026 | 1.99 | 1.99 | 1.86 | 1.90 | 1.90 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1.92 | 1.94 | 1.83 | 1.90 | 1.90 | +3.88% | 2,000 | 12600.00 |
| Oct 01, 2026 | 2.06 | 2.06 | 1.83 | 1.83 | 1.83 | -8.09% | 0 | 0.00 |
| Sep 30, 2026 | 2.14 | 2.14 | 1.97 | 1.99 | 1.99 | -3.40% | 0 | 0.00 |
| Sep 29, 2026 | 2.16 | 2.16 | 2.06 | 2.06 | 2.06 | -0.96% | 0 | 0.00 |
| Sep 28, 2026 | 2.14 | 2.14 | 2.02 | 2.08 | 2.08 | +1.96% | 0 | 0.00 |
| Sep 25, 2026 | 2.20 | 2.20 | 2.04 | 2.04 | 2.04 | -2.86% | 0 | 0.00 |
| Sep 24, 2026 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -0.94% | 0 | 0.00 |
| Sep 23, 2026 | 2.28 | 2.28 | 2.10 | 2.12 | 2.12 | -3.64% | 0 | 0.00 |
| Sep 22, 2026 | 2.30 | 2.30 | 2.18 | 2.20 | 2.20 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 2.36 | 2.36 | 2.20 | 2.20 | 2.20 | -3.51% | 0 | 0.00 |
| Sep 18, 2026 | 2.48 | 2.48 | 2.28 | 2.28 | 2.28 | -4.20% | 0 | 0.00 |
| Sep 17, 2026 | 2.52 | 2.52 | 2.38 | 2.38 | 2.38 | -2.46% | 0 | 0.00 |
| Sep 16, 2026 | 2.54 | 2.54 | 2.38 | 2.44 | 2.44 | +0.83% | 0 | 0.00 |
| Sep 15, 2026 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -3.97% | 0 | 0.00 |
| Sep 14, 2026 | 2.68 | 2.68 | 2.52 | 2.52 | 2.52 | -2.33% | 0 | 0.00 |
| Sep 11, 2026 | 2.66 | 2.66 | 2.56 | 2.58 | 2.58 | +0.78% | 0 | 0.00 |
| Sep 10, 2026 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 2.68 | 2.68 | 2.56 | 2.56 | 2.56 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 2.64 | 2.64 | 2.56 | 2.56 | 2.56 | -2.99% | 0 | 0.00 |
| Sep 07, 2026 | 2.64 | 2.64 | 2.62 | 2.64 | 2.64 | +2.29% | 0 | 0.00 |
| Sep 04, 2026 | 2.62 | 2.62 | 2.54 | 2.58 | 2.58 | +1.57% | 10 | Infinity |
| Sep 03, 2026 | 2.64 | 2.64 | 2.50 | 2.54 | 2.54 | -1.55% | 0 | NaN |
| Sep 02, 2026 | 2.66 | 2.66 | 2.58 | 2.58 | 2.58 | +0.00% | 0 | NaN |
| Sep 01, 2026 | 2.70 | 2.70 | 2.56 | 2.58 | 2.58 | -2.24% | 0 | NaN |
| Aug 31, 2026 | 2.74 | 2.74 | 2.58 | 2.64 | 2.64 | +2.29% | 0 | NaN |
| Aug 28, 2026 | 2.82 | 2.82 | 2.58 | 2.58 | 2.58 | -5.84% | 0 | NaN |
| Aug 27, 2026 | 2.82 | 2.82 | 2.74 | 2.74 | 2.74 | -0.72% | 0 | NaN |
