Skip to main content
Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
8.79
+0.14 (1.62%)
Jan 17, 2025, 4:00 PM EST - Market closed

Ashford Hospitality Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20258.688.948.468.798.791.62%14,074
Jan 16, 20258.798.998.558.658.65-1.70%15,936
Jan 15, 20259.389.558.558.808.80-3.72%30,941
Jan 14, 20258.969.598.709.149.145.42%71,669
Jan 13, 20258.308.918.098.678.675.99%40,975
Jan 10, 20258.618.858.028.188.18-5.32%25,145
Jan 8, 20258.709.248.408.648.64-2.15%42,676
Jan 7, 20258.919.208.668.838.832.56%60,354
Jan 6, 20257.508.987.508.618.6113.44%118,139
Jan 3, 20257.467.867.467.597.591.88%44,910
Jan 2, 20257.117.607.087.457.453.62%34,753
Dec 31, 20247.067.377.037.197.190.14%76,376
Dec 30, 20247.377.697.087.187.18-4.90%102,682
Dec 27, 20247.968.057.487.557.55-3.45%36,353
Dec 26, 20247.758.207.607.827.820.90%45,066
Dec 24, 20247.917.947.607.757.75-0.13%26,339
Dec 23, 20247.647.977.517.767.760.39%24,372
Dec 20, 20247.138.097.137.737.736.18%72,561
Dec 19, 20247.978.127.087.287.28-6.55%76,480
Dec 18, 20248.358.747.797.797.79-7.70%56,169
Dec 17, 20248.578.808.218.448.442.80%51,881
Dec 16, 20248.198.368.078.218.21-31,800
Dec 13, 20248.448.518.098.218.21-4.09%49,648
Dec 12, 20248.758.958.478.568.56-3.06%35,534
Dec 11, 20248.658.998.538.838.830.23%43,981
Dec 10, 20249.009.028.718.818.81-1.78%66,262
Dec 9, 20248.659.208.618.978.971.47%39,356
Dec 6, 20248.519.288.518.848.841.03%50,742
Dec 5, 20249.259.338.528.758.75-6.42%95,677
Dec 4, 20249.4010.138.889.359.353.31%98,195
Dec 3, 20249.409.408.509.059.058.25%68,535
Dec 2, 20248.779.038.258.368.36-6.59%46,246
Nov 29, 20248.649.128.308.958.952.17%40,129
Nov 27, 20249.009.208.688.768.76-2.01%38,936
Nov 26, 20249.419.418.918.948.94-2.72%26,817
Nov 25, 20249.289.658.909.199.19-0.76%61,494
Nov 22, 20249.779.779.079.269.26-3.84%49,399
Nov 21, 20248.809.697.529.639.634.90%64,345
Nov 20, 20248.689.208.559.189.187.24%43,924
Nov 19, 20248.589.128.088.568.56-1.83%41,289
Nov 18, 20249.479.478.628.728.72-8.02%69,930
Nov 15, 20249.479.749.339.489.48-0.32%27,590
Nov 14, 20249.779.979.299.519.51-3.55%52,633
Nov 13, 202410.8011.009.589.869.86-7.85%79,482
Nov 12, 20249.0011.999.0010.7010.7018.49%129,941
Nov 11, 20249.2710.008.949.039.030.56%97,528
Nov 8, 20247.519.707.458.988.9821.19%182,762
Nov 7, 20245.797.805.797.417.4125.17%70,207
Nov 6, 20246.226.245.635.925.92-5.28%48,738
Nov 5, 20246.056.375.916.256.251.30%38,348
Nov 4, 20246.546.636.106.176.17-7.22%24,243
Nov 1, 20247.157.156.626.656.65-8.02%23,693
Oct 31, 20246.977.436.967.237.234.48%63,185
Oct 30, 20246.007.156.006.926.9214.57%55,279
Oct 29, 20246.056.085.816.046.04-0.98%64,411
Oct 28, 20245.736.335.316.106.109.52%121,153
Oct 25, 20245.505.825.335.575.571.31%29,731
Oct 24, 20245.315.545.205.505.50-0.92%34,049
Oct 23, 20245.755.755.385.555.55-2.06%23,719
Oct 22, 20245.595.855.405.675.67-0.44%13,265
Oct 21, 20246.006.095.605.695.69-5.43%46,258
Oct 18, 20246.206.205.916.026.02-0.20%7,838
Oct 17, 20246.216.216.006.036.03-2.93%15,693
Oct 16, 20246.216.216.016.216.21-2.19%13,858
Oct 15, 20246.376.406.246.356.351.71%7,071
Oct 14, 20246.106.466.096.246.242.70%28,185
Oct 11, 20245.786.205.756.086.085.10%72,673
Oct 10, 20246.156.185.345.795.79-3.57%59,971
Oct 9, 20246.606.905.806.006.00-10.50%81,583
Oct 8, 20246.897.006.606.706.70-4.20%18,473
Oct 7, 20247.257.306.357.007.00-3.50%21,975
Oct 4, 20247.367.367.017.257.25-0.26%39,056
Oct 3, 20247.107.427.007.277.27-1.54%20,976
Oct 2, 20247.107.466.907.387.381.60%17,735
Oct 1, 20247.307.507.107.277.27-2.89%16,831
Sep 30, 20247.607.807.107.487.48-0.21%36,663
Sep 27, 20248.108.407.157.507.50-14.77%162,717
Sep 26, 20248.708.908.538.808.800.34%35,159
Sep 25, 20249.009.008.668.778.771.82%9,200
Sep 24, 20248.409.008.408.618.614.02%22,142
Sep 23, 20248.909.078.218.288.28-8.69%32,251
Sep 20, 20248.759.308.759.079.073.63%45,619
Sep 19, 20248.709.728.708.758.750.78%46,231
Sep 18, 20248.709.128.208.688.68-2.45%27,257
Sep 17, 20248.009.108.008.908.9010.18%41,111
Sep 16, 20248.008.107.788.088.082.25%24,241
Sep 13, 20248.108.207.707.907.90-3.08%38,336
Sep 12, 20248.508.508.058.158.15-1.64%41,810
Sep 11, 20248.208.318.008.298.292.65%16,511
Sep 10, 20248.428.567.508.078.07-4.99%26,093
Sep 9, 20248.609.008.358.508.500.44%18,741
Sep 6, 20248.739.008.408.468.46-4.80%34,541
Sep 5, 20248.899.108.318.898.89-0.11%43,695
Sep 4, 20249.009.408.608.908.90-0.94%20,617
Sep 3, 20249.509.508.858.988.98-4.71%26,399
Aug 30, 20249.709.909.309.439.43-3.23%13,508
Aug 29, 20249.849.909.609.749.74-0.95%9,770
Aug 28, 202410.0010.008.909.839.83-3.60%28,041
Aug 27, 202410.3010.709.8610.2010.20-0.97%40,827
Aug 26, 202410.2010.409.9010.3010.30-0.96%34,285