Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
5.11
-0.09 (-1.73%)
At close: Oct 17, 2025, 4:00 PM EDT
5.14
+0.02 (0.49%)
After-hours: Oct 17, 2025, 7:00 PM EDT
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 5.18 | 5.37 | 4.96 | 5.11 | 5.11 | -1.73% | 58,999 |
| Oct 16, 2025 | 5.44 | 5.48 | 5.14 | 5.20 | 5.20 | -4.41% | 73,340 |
| Oct 15, 2025 | 5.49 | 5.60 | 5.42 | 5.44 | 5.44 | -1.09% | 14,811 |
| Oct 14, 2025 | 5.44 | 5.53 | 5.44 | 5.50 | 5.50 | 0.18% | 12,032 |
| Oct 13, 2025 | 5.57 | 5.61 | 5.47 | 5.49 | 5.49 | - | 21,668 |
| Oct 10, 2025 | 5.74 | 5.81 | 5.45 | 5.49 | 5.49 | -3.85% | 105,163 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.69 | 5.71 | 5.71 | -3.38% | 35,006 |
| Oct 8, 2025 | 5.89 | 5.94 | 5.82 | 5.91 | 5.91 | 1.20% | 25,096 |
| Oct 7, 2025 | 5.93 | 5.95 | 5.72 | 5.84 | 5.84 | -1.02% | 23,165 |
| Oct 6, 2025 | 6.03 | 6.03 | 5.88 | 5.90 | 5.90 | -1.83% | 18,050 |
| Oct 3, 2025 | 5.92 | 6.05 | 5.87 | 6.01 | 6.01 | 1.52% | 24,410 |
| Oct 2, 2025 | 5.98 | 5.99 | 5.84 | 5.92 | 5.92 | -0.50% | 29,544 |
| Oct 1, 2025 | 5.82 | 6.00 | 5.82 | 5.95 | 5.95 | 0.85% | 31,537 |
| Sep 30, 2025 | 5.84 | 5.92 | 5.84 | 5.90 | 5.90 | -0.34% | 7,669 |
| Sep 29, 2025 | 5.88 | 5.98 | 5.82 | 5.92 | 5.92 | 2.07% | 29,886 |
| Sep 26, 2025 | 5.87 | 5.91 | 5.75 | 5.80 | 5.80 | -0.17% | 50,465 |
| Sep 25, 2025 | 5.91 | 5.94 | 5.80 | 5.81 | 5.81 | -2.19% | 32,166 |
| Sep 24, 2025 | 5.87 | 6.06 | 5.87 | 5.94 | 5.94 | 1.37% | 18,683 |
| Sep 23, 2025 | 5.89 | 6.03 | 5.86 | 5.86 | 5.86 | -1.18% | 32,590 |
| Sep 22, 2025 | 5.98 | 6.00 | 5.88 | 5.93 | 5.93 | 0.17% | 29,428 |
| Sep 19, 2025 | 6.10 | 6.33 | 5.92 | 5.92 | 5.92 | -2.79% | 62,245 |
| Sep 18, 2025 | 6.14 | 6.26 | 6.09 | 6.09 | 6.09 | 0.33% | 37,702 |
| Sep 17, 2025 | 6.19 | 6.44 | 6.07 | 6.07 | 6.07 | -2.10% | 79,553 |
| Sep 16, 2025 | 6.01 | 6.28 | 6.00 | 6.20 | 6.20 | 2.14% | 50,101 |
| Sep 15, 2025 | 6.10 | 6.20 | 6.05 | 6.07 | 6.07 | -2.25% | 52,701 |
| Sep 12, 2025 | 6.10 | 6.25 | 6.10 | 6.21 | 6.21 | 0.49% | 28,076 |
| Sep 11, 2025 | 6.20 | 6.22 | 6.11 | 6.18 | 6.18 | -0.16% | 35,697 |
| Sep 10, 2025 | 6.20 | 6.23 | 6.15 | 6.19 | 6.19 | 0.81% | 18,703 |
| Sep 9, 2025 | 6.23 | 6.24 | 5.98 | 6.14 | 6.14 | -0.65% | 42,906 |
| Sep 8, 2025 | 6.15 | 6.23 | 6.09 | 6.18 | 6.18 | 0.49% | 22,192 |
| Sep 5, 2025 | 5.96 | 6.19 | 5.96 | 6.15 | 6.15 | 2.84% | 25,615 |
| Sep 4, 2025 | 6.00 | 6.04 | 5.92 | 5.98 | 5.98 | -0.17% | 9,560 |
| Sep 3, 2025 | 6.04 | 6.05 | 5.91 | 5.99 | 5.99 | 1.53% | 24,318 |
| Sep 2, 2025 | 5.83 | 6.00 | 5.83 | 5.90 | 5.90 | -1.50% | 13,380 |
| Aug 29, 2025 | 6.10 | 6.10 | 5.93 | 5.99 | 5.99 | -0.33% | 14,365 |
| Aug 28, 2025 | 6.10 | 6.17 | 5.75 | 6.01 | 6.01 | -1.80% | 93,933 |
| Aug 27, 2025 | 6.11 | 6.33 | 6.11 | 6.12 | 6.12 | 0.49% | 45,496 |
| Aug 26, 2025 | 6.14 | 6.15 | 6.03 | 6.09 | 6.09 | -0.33% | 17,249 |
| Aug 25, 2025 | 6.18 | 6.23 | 6.06 | 6.11 | 6.11 | -1.13% | 30,628 |
| Aug 22, 2025 | 5.95 | 6.36 | 5.91 | 6.18 | 6.18 | 2.83% | 131,748 |
| Aug 21, 2025 | 6.12 | 6.12 | 5.93 | 6.01 | 6.01 | -1.64% | 42,696 |
| Aug 20, 2025 | 6.04 | 6.36 | 6.04 | 6.11 | 6.11 | 0.49% | 14,998 |
| Aug 19, 2025 | 6.18 | 6.23 | 6.04 | 6.08 | 6.08 | -1.62% | 39,028 |
| Aug 18, 2025 | 6.17 | 6.32 | 6.11 | 6.18 | 6.18 | -1.12% | 33,404 |
| Aug 15, 2025 | 6.19 | 6.35 | 6.15 | 6.25 | 6.25 | 1.13% | 45,400 |
| Aug 14, 2025 | 6.33 | 6.35 | 6.13 | 6.18 | 6.18 | -0.32% | 40,919 |
| Aug 13, 2025 | 6.46 | 6.48 | 6.12 | 6.20 | 6.20 | -3.73% | 39,695 |
| Aug 12, 2025 | 6.33 | 6.49 | 6.25 | 6.44 | 6.44 | 1.90% | 24,825 |
| Aug 11, 2025 | 6.23 | 6.39 | 6.23 | 6.32 | 6.32 | 0.32% | 11,569 |
| Aug 8, 2025 | 6.25 | 6.40 | 6.22 | 6.30 | 6.30 | 0.64% | 10,374 |