Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
6.00
-0.09 (-1.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.18 | 6.18 | 5.94 | 6.00 | - | -1.48% | 26,972 |
| Apr 22, 2025 | 5.94 | 6.22 | 5.87 | 6.09 | 6.09 | 2.87% | 12,257 |
| Apr 21, 2025 | 6.00 | 6.30 | 5.43 | 5.92 | 5.92 | -4.05% | 29,598 |
| Apr 17, 2025 | 5.88 | 6.22 | 5.81 | 6.17 | 6.17 | 4.93% | 15,329 |
| Apr 16, 2025 | 5.75 | 5.98 | 5.61 | 5.88 | 5.88 | 2.98% | 13,438 |
| Apr 15, 2025 | 5.72 | 6.00 | 5.71 | 5.71 | 5.71 | 0.35% | 12,616 |
| Apr 14, 2025 | 6.01 | 6.01 | 5.59 | 5.69 | 5.69 | -3.07% | 35,220 |
| Apr 11, 2025 | 5.73 | 5.93 | 5.61 | 5.87 | 5.87 | 1.56% | 13,690 |
| Apr 10, 2025 | 6.02 | 6.13 | 5.77 | 5.78 | 5.78 | -6.02% | 13,133 |
| Apr 9, 2025 | 5.90 | 6.22 | 5.28 | 6.15 | 6.15 | 3.54% | 75,161 |
| Apr 8, 2025 | 6.48 | 6.50 | 5.85 | 5.94 | 5.94 | -5.86% | 41,639 |
| Apr 7, 2025 | 6.17 | 6.52 | 6.10 | 6.31 | 6.31 | -2.77% | 39,429 |
| Apr 4, 2025 | 6.70 | 6.71 | 6.31 | 6.49 | 6.49 | -2.41% | 58,643 |
| Apr 3, 2025 | 7.01 | 7.28 | 6.60 | 6.65 | 6.65 | -5.94% | 41,104 |
| Apr 2, 2025 | 7.07 | 7.50 | 7.02 | 7.07 | 7.07 | -1.39% | 18,954 |
| Apr 1, 2025 | 7.05 | 7.25 | 7.05 | 7.17 | 7.17 | - | 32,336 |
| Mar 31, 2025 | 7.11 | 7.35 | 7.06 | 7.17 | 7.17 | -1.24% | 36,646 |
| 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 |