Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
3.655
-0.035 (-0.95%)
Dec 18, 2025, 9:54 AM EST - Market open
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 3.52 | 3.86 | 3.51 | 3.69 | 3.69 | 6.03% | 104,624 |
| Dec 16, 2025 | 3.83 | 3.91 | 3.42 | 3.48 | 3.48 | -9.37% | 136,033 |
| Dec 15, 2025 | 4.25 | 4.39 | 3.84 | 3.84 | 3.84 | -8.79% | 147,154 |
| Dec 12, 2025 | 4.61 | 4.80 | 4.21 | 4.21 | 4.21 | -7.88% | 163,522 |
| Dec 11, 2025 | 4.28 | 4.65 | 4.13 | 4.57 | 4.57 | 0.44% | 495,249 |
| Dec 10, 2025 | 3.83 | 4.67 | 3.83 | 4.55 | 4.55 | 43.99% | 4,950,734 |
| Dec 9, 2025 | 3.06 | 3.23 | 3.06 | 3.16 | 3.16 | 2.93% | 39,473 |
| Dec 8, 2025 | 3.15 | 3.19 | 3.05 | 3.07 | 3.07 | -2.54% | 24,066 |
| Dec 5, 2025 | 3.23 | 3.29 | 3.13 | 3.15 | 3.15 | -3.08% | 17,055 |
| Dec 4, 2025 | 3.10 | 3.33 | 3.09 | 3.25 | 3.25 | 5.18% | 49,230 |
| Dec 3, 2025 | 3.02 | 3.10 | 2.90 | 3.09 | 3.09 | 4.39% | 106,920 |
| Dec 2, 2025 | 3.17 | 3.17 | 2.94 | 2.96 | 2.96 | -6.33% | 60,200 |
| Dec 1, 2025 | 3.47 | 3.49 | 3.13 | 3.16 | 3.16 | -10.73% | 97,435 |
| Nov 28, 2025 | 3.51 | 3.71 | 3.51 | 3.54 | 3.54 | -1.94% | 24,103 |
| Nov 26, 2025 | 3.27 | 3.65 | 3.22 | 3.61 | 3.61 | 12.81% | 39,252 |
| Nov 25, 2025 | 3.23 | 3.25 | 3.11 | 3.20 | 3.20 | 0.31% | 50,472 |
| Nov 24, 2025 | 3.45 | 3.52 | 3.15 | 3.19 | 3.19 | -7.00% | 50,861 |
| Nov 21, 2025 | 3.35 | 3.51 | 3.35 | 3.43 | 3.43 | -0.58% | 63,789 |
| Nov 20, 2025 | 3.80 | 3.84 | 3.43 | 3.45 | 3.45 | -9.21% | 508,849 |
| Nov 19, 2025 | 3.90 | 3.98 | 3.80 | 3.80 | 3.80 | -3.31% | 26,745 |
| Nov 18, 2025 | 3.99 | 4.09 | 3.85 | 3.93 | 3.93 | -1.01% | 37,554 |
| Nov 17, 2025 | 4.05 | 4.20 | 3.92 | 3.97 | 3.97 | -2.93% | 68,085 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.05 | 4.09 | 4.09 | -1.21% | 22,609 |
| Nov 13, 2025 | 4.19 | 4.28 | 4.04 | 4.14 | 4.14 | -2.13% | 48,678 |
| Nov 12, 2025 | 4.41 | 4.41 | 4.20 | 4.23 | 4.23 | -3.64% | 27,689 |
| Nov 11, 2025 | 4.37 | 4.41 | 4.28 | 4.39 | 4.39 | -0.45% | 20,376 |
| Nov 10, 2025 | 4.40 | 4.50 | 4.36 | 4.41 | 4.41 | - | 25,512 |
| Nov 7, 2025 | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | -1.34% | 15,021 |
| Nov 6, 2025 | 4.56 | 4.64 | 4.45 | 4.47 | 4.47 | -1.97% | 22,909 |
| Nov 5, 2025 | 4.34 | 4.75 | 4.33 | 4.56 | 4.56 | 3.64% | 76,357 |
| Nov 4, 2025 | 4.59 | 4.74 | 4.36 | 4.40 | 4.40 | -5.78% | 39,695 |
| Nov 3, 2025 | 4.73 | 4.80 | 4.58 | 4.67 | 4.67 | -2.10% | 27,020 |
| Oct 31, 2025 | 4.80 | 4.91 | 4.63 | 4.77 | 4.77 | -1.04% | 53,254 |
| Oct 30, 2025 | 4.77 | 4.92 | 4.77 | 4.82 | 4.82 | -0.21% | 12,557 |
| Oct 29, 2025 | 4.84 | 4.95 | 4.79 | 4.83 | 4.83 | -1.43% | 26,790 |
| Oct 28, 2025 | 4.92 | 5.00 | 4.84 | 4.90 | 4.90 | -0.41% | 32,152 |
| Oct 27, 2025 | 4.93 | 4.98 | 4.87 | 4.92 | 4.92 | -0.40% | 29,161 |
| Oct 24, 2025 | 4.89 | 5.00 | 4.88 | 4.94 | 4.94 | 1.23% | 37,162 |
| Oct 23, 2025 | 5.09 | 5.20 | 4.78 | 4.88 | 4.88 | -4.31% | 142,994 |
| Oct 22, 2025 | 5.29 | 5.29 | 5.03 | 5.10 | 5.10 | 0.59% | 19,403 |
| Oct 21, 2025 | 5.09 | 5.12 | 5.03 | 5.07 | 5.07 | - | 9,958 |
| Oct 20, 2025 | 5.16 | 5.23 | 5.00 | 5.07 | 5.07 | -0.78% | 40,294 |
| 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 |