Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
7.26
-0.02 (-0.27%)
At close: Mar 28, 2025, 4:00 PM
7.29
+0.03 (0.40%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.41 | 7.41 | 7.17 | 7.26 | 7.26 | -0.27% | 8,350 |
| Mar 27, 2025 | 7.48 | 7.53 | 7.27 | 7.28 | 7.28 | -0.68% | 7,526 |
| Mar 26, 2025 | 7.33 | 7.45 | 7.16 | 7.33 | 7.33 | -1.35% | 20,130 |
| Mar 25, 2025 | 7.48 | 7.48 | 7.27 | 7.43 | 7.43 | -0.27% | 11,598 |
| Mar 24, 2025 | 7.32 | 7.55 | 7.26 | 7.45 | 7.45 | 2.05% | 23,437 |
| Mar 21, 2025 | 7.40 | 7.47 | 7.21 | 7.30 | 7.30 | - | 39,465 |
| Mar 20, 2025 | 7.30 | 7.57 | 7.18 | 7.30 | 7.30 | - | 30,436 |
| Mar 19, 2025 | 7.30 | 7.54 | 7.20 | 7.30 | 7.30 | -0.27% | 15,052 |
| Mar 18, 2025 | 7.48 | 7.58 | 7.19 | 7.32 | 7.32 | -2.79% | 15,879 |
| Mar 17, 2025 | 7.50 | 7.86 | 7.40 | 7.53 | 7.53 | -1.31% | 25,478 |
| Mar 14, 2025 | 7.85 | 8.00 | 7.52 | 7.63 | 7.63 | -1.04% | 10,083 |
| Mar 13, 2025 | 7.69 | 8.00 | 7.49 | 7.71 | 7.71 | -1.15% | 30,371 |
| Mar 12, 2025 | 7.87 | 7.98 | 7.65 | 7.80 | 7.80 | -0.64% | 15,003 |
| Mar 11, 2025 | 7.81 | 8.09 | 7.16 | 7.85 | 7.85 | -1.26% | 24,747 |
| Mar 10, 2025 | 8.05 | 8.54 | 7.55 | 7.95 | 7.95 | -2.81% | 30,726 |
| Mar 7, 2025 | 7.91 | 8.24 | 7.65 | 8.18 | 8.18 | 5.14% | 33,518 |
| Mar 6, 2025 | 7.75 | 8.09 | 7.65 | 7.78 | 7.78 | 1.30% | 33,282 |
| Mar 5, 2025 | 7.66 | 7.80 | 7.52 | 7.68 | 7.68 | - | 13,673 |
| Mar 4, 2025 | 7.53 | 7.81 | 7.23 | 7.68 | 7.68 | 0.79% | 16,508 |
| Mar 3, 2025 | 7.80 | 7.97 | 7.51 | 7.62 | 7.62 | -1.30% | 23,401 |
| Feb 28, 2025 | 8.03 | 8.35 | 7.53 | 7.72 | 7.72 | -6.20% | 54,776 |
| Feb 27, 2025 | 8.27 | 8.41 | 8.00 | 8.23 | 8.23 | -0.60% | 17,998 |
| Feb 26, 2025 | 8.06 | 8.55 | 8.06 | 8.28 | 8.28 | -0.36% | 33,944 |
| Feb 25, 2025 | 8.57 | 8.57 | 8.10 | 8.31 | 8.31 | -2.35% | 22,444 |
| Feb 24, 2025 | 8.26 | 8.88 | 8.10 | 8.51 | 8.51 | 0.12% | 29,125 |
| Feb 21, 2025 | 8.55 | 8.69 | 8.41 | 8.50 | 8.50 | -0.58% | 16,733 |
| Feb 20, 2025 | 8.69 | 8.98 | 8.46 | 8.55 | 8.55 | -2.84% | 20,314 |
| Feb 19, 2025 | 8.68 | 9.30 | 8.68 | 8.80 | 8.80 | -0.79% | 21,004 |
| Feb 18, 2025 | 9.25 | 9.26 | 8.64 | 8.87 | 8.87 | -4.42% | 29,497 |
| Feb 14, 2025 | 9.66 | 9.84 | 8.86 | 9.28 | 9.28 | -5.40% | 96,159 |
| Feb 13, 2025 | 7.48 | 10.35 | 7.33 | 9.81 | 9.81 | 31.50% | 179,996 |
| Feb 12, 2025 | 7.61 | 7.75 | 7.29 | 7.46 | 7.46 | -0.80% | 32,547 |
| Feb 11, 2025 | 7.19 | 7.68 | 7.17 | 7.52 | 7.52 | 4.59% | 32,317 |
| Feb 10, 2025 | 7.30 | 7.43 | 7.06 | 7.19 | 7.19 | -2.84% | 49,009 |
| Feb 7, 2025 | 7.55 | 7.69 | 7.31 | 7.40 | 7.40 | -1.46% | 41,799 |
| Feb 6, 2025 | 7.69 | 7.95 | 7.33 | 7.51 | 7.51 | -1.57% | 51,005 |
| Feb 5, 2025 | 7.64 | 7.98 | 7.63 | 7.63 | 7.63 | -1.68% | 4,446 |
| Feb 4, 2025 | 7.60 | 8.03 | 7.60 | 7.76 | 7.76 | 0.52% | 22,502 |
| Feb 3, 2025 | 7.75 | 7.94 | 7.58 | 7.72 | 7.72 | -3.14% | 37,477 |
| Jan 31, 2025 | 8.00 | 8.11 | 7.88 | 7.97 | 7.97 | 0.38% | 9,072 |
| Jan 30, 2025 | 8.04 | 8.04 | 7.81 | 7.94 | 7.94 | -0.38% | 21,353 |
| Jan 29, 2025 | 8.03 | 8.31 | 7.90 | 7.97 | 7.97 | -0.99% | 15,264 |
| Jan 28, 2025 | 7.99 | 8.30 | 7.85 | 8.05 | 8.05 | 0.63% | 39,737 |
| Jan 27, 2025 | 8.32 | 8.55 | 7.91 | 8.00 | 8.00 | -5.21% | 27,784 |
| Jan 24, 2025 | 8.14 | 8.76 | 8.05 | 8.44 | 8.44 | 4.46% | 45,544 |
| Jan 23, 2025 | 8.46 | 8.46 | 8.00 | 8.08 | 8.08 | -3.46% | 18,245 |
| Jan 22, 2025 | 8.33 | 8.52 | 8.26 | 8.37 | 8.37 | 0.48% | 15,138 |
| Jan 21, 2025 | 8.82 | 8.82 | 8.28 | 8.33 | 8.33 | -5.23% | 45,319 |
| Jan 17, 2025 | 8.68 | 8.94 | 8.46 | 8.79 | 8.79 | 1.62% | 14,074 |
| Jan 16, 2025 | 8.79 | 8.99 | 8.55 | 8.65 | 8.65 | -1.70% | 15,936 |