Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
8.50
-0.05 (-0.58%)
At close: Feb 21, 2025, 4:00 PM
8.56
+0.06 (0.71%)
After-hours: Feb 21, 2025, 6:30 PM EST
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 9.38 | 9.55 | 8.55 | 8.80 | 8.80 | -3.72% | 30,941 |
| Jan 14, 2025 | 8.96 | 9.59 | 8.70 | 9.14 | 9.14 | 5.42% | 71,669 |
| Jan 13, 2025 | 8.30 | 8.91 | 8.09 | 8.67 | 8.67 | 5.99% | 40,975 |
| Jan 10, 2025 | 8.61 | 8.85 | 8.02 | 8.18 | 8.18 | -5.32% | 25,145 |
| Jan 8, 2025 | 8.70 | 9.24 | 8.40 | 8.64 | 8.64 | -2.15% | 42,676 |
| Jan 7, 2025 | 8.91 | 9.20 | 8.66 | 8.83 | 8.83 | 2.56% | 60,354 |
| Jan 6, 2025 | 7.50 | 8.98 | 7.50 | 8.61 | 8.61 | 13.44% | 118,139 |
| Jan 3, 2025 | 7.46 | 7.86 | 7.46 | 7.59 | 7.59 | 1.88% | 44,910 |
| Jan 2, 2025 | 7.11 | 7.60 | 7.08 | 7.45 | 7.45 | 3.62% | 34,753 |
| Dec 31, 2024 | 7.06 | 7.37 | 7.03 | 7.19 | 7.19 | 0.14% | 76,376 |
| Dec 30, 2024 | 7.37 | 7.69 | 7.08 | 7.18 | 7.18 | -4.90% | 102,682 |
| Dec 27, 2024 | 7.96 | 8.05 | 7.48 | 7.55 | 7.55 | -3.45% | 36,353 |
| Dec 26, 2024 | 7.75 | 8.20 | 7.60 | 7.82 | 7.82 | 0.90% | 45,066 |
| Dec 24, 2024 | 7.91 | 7.94 | 7.60 | 7.75 | 7.75 | -0.13% | 26,339 |
| Dec 23, 2024 | 7.64 | 7.97 | 7.51 | 7.76 | 7.76 | 0.39% | 24,372 |
| Dec 20, 2024 | 7.13 | 8.09 | 7.13 | 7.73 | 7.73 | 6.18% | 72,561 |
| Dec 19, 2024 | 7.97 | 8.12 | 7.08 | 7.28 | 7.28 | -6.55% | 76,480 |
| Dec 18, 2024 | 8.35 | 8.74 | 7.79 | 7.79 | 7.79 | -7.70% | 56,169 |
| Dec 17, 2024 | 8.57 | 8.80 | 8.21 | 8.44 | 8.44 | 2.80% | 51,881 |
| Dec 16, 2024 | 8.19 | 8.36 | 8.07 | 8.21 | 8.21 | - | 31,800 |
| Dec 13, 2024 | 8.44 | 8.51 | 8.09 | 8.21 | 8.21 | -4.09% | 49,648 |
| Dec 12, 2024 | 8.75 | 8.95 | 8.47 | 8.56 | 8.56 | -3.06% | 35,534 |
| Dec 11, 2024 | 8.65 | 8.99 | 8.53 | 8.83 | 8.83 | 0.23% | 43,981 |
| Dec 10, 2024 | 9.00 | 9.02 | 8.71 | 8.81 | 8.81 | -1.78% | 66,262 |
| Dec 9, 2024 | 8.65 | 9.20 | 8.61 | 8.97 | 8.97 | 1.47% | 39,356 |
| Dec 6, 2024 | 8.51 | 9.28 | 8.51 | 8.84 | 8.84 | 1.03% | 50,742 |
| Dec 5, 2024 | 9.25 | 9.33 | 8.52 | 8.75 | 8.75 | -6.42% | 95,677 |
| Dec 4, 2024 | 9.40 | 10.13 | 8.88 | 9.35 | 9.35 | 3.31% | 98,195 |
| Dec 3, 2024 | 9.40 | 9.40 | 8.50 | 9.05 | 9.05 | 8.25% | 68,535 |
| Dec 2, 2024 | 8.77 | 9.03 | 8.25 | 8.36 | 8.36 | -6.59% | 46,246 |
| Nov 29, 2024 | 8.64 | 9.12 | 8.30 | 8.95 | 8.95 | 2.17% | 40,129 |
| Nov 27, 2024 | 9.00 | 9.20 | 8.68 | 8.76 | 8.76 | -2.01% | 38,936 |
| Nov 26, 2024 | 9.41 | 9.41 | 8.91 | 8.94 | 8.94 | -2.72% | 26,817 |
| Nov 25, 2024 | 9.28 | 9.65 | 8.90 | 9.19 | 9.19 | -0.76% | 61,494 |
| Nov 22, 2024 | 9.77 | 9.77 | 9.07 | 9.26 | 9.26 | -3.84% | 49,399 |
| Nov 21, 2024 | 8.80 | 9.69 | 7.52 | 9.63 | 9.63 | 4.90% | 64,345 |
| Nov 20, 2024 | 8.68 | 9.20 | 8.55 | 9.18 | 9.18 | 7.24% | 43,924 |
| Nov 19, 2024 | 8.58 | 9.12 | 8.08 | 8.56 | 8.56 | -1.83% | 41,289 |
| Nov 18, 2024 | 9.47 | 9.47 | 8.62 | 8.72 | 8.72 | -8.02% | 69,930 |
| Nov 15, 2024 | 9.47 | 9.74 | 9.33 | 9.48 | 9.48 | -0.32% | 27,590 |
| Nov 14, 2024 | 9.77 | 9.97 | 9.29 | 9.51 | 9.51 | -3.55% | 52,633 |
| Nov 13, 2024 | 10.80 | 11.00 | 9.58 | 9.86 | 9.86 | -7.85% | 79,482 |
| Nov 12, 2024 | 9.00 | 11.99 | 9.00 | 10.70 | 10.70 | 18.49% | 129,941 |
| Nov 11, 2024 | 9.27 | 10.00 | 8.94 | 9.03 | 9.03 | 0.56% | 97,528 |
| Nov 8, 2024 | 7.51 | 9.70 | 7.45 | 8.98 | 8.98 | 21.19% | 182,762 |
| Nov 7, 2024 | 5.79 | 7.80 | 5.79 | 7.41 | 7.41 | 25.17% | 70,207 |
| Nov 6, 2024 | 6.22 | 6.24 | 5.63 | 5.92 | 5.92 | -5.28% | 48,738 |
| Nov 5, 2024 | 6.05 | 6.37 | 5.91 | 6.25 | 6.25 | 1.30% | 38,348 |
| Nov 4, 2024 | 6.54 | 6.63 | 6.10 | 6.17 | 6.17 | -7.22% | 24,243 |
| Nov 1, 2024 | 7.15 | 7.15 | 6.62 | 6.65 | 6.65 | -8.02% | 23,693 |
| Oct 31, 2024 | 6.97 | 7.43 | 6.96 | 7.23 | 7.23 | 4.48% | 63,185 |
| Oct 30, 2024 | 6.00 | 7.15 | 6.00 | 6.92 | 6.92 | 14.57% | 55,279 |
| Oct 29, 2024 | 6.05 | 6.08 | 5.81 | 6.04 | 6.04 | -0.98% | 64,411 |
| Oct 28, 2024 | 5.73 | 6.33 | 5.31 | 6.10 | 6.10 | 9.52% | 121,153 |
| Oct 25, 2024 | 5.50 | 5.82 | 5.33 | 5.57 | 5.57 | 1.31% | 29,731 |
| Oct 24, 2024 | 5.31 | 5.54 | 5.20 | 5.50 | 5.50 | -0.92% | 34,049 |
| Oct 23, 2024 | 5.75 | 5.75 | 5.38 | 5.55 | 5.55 | -2.06% | 23,719 |
| Oct 22, 2024 | 5.59 | 5.85 | 5.40 | 5.67 | 5.67 | -0.44% | 13,265 |
| Oct 21, 2024 | 6.00 | 6.09 | 5.60 | 5.69 | 5.69 | -5.43% | 46,258 |
| Oct 18, 2024 | 6.20 | 6.20 | 5.91 | 6.02 | 6.02 | -0.20% | 7,838 |
| Oct 17, 2024 | 6.21 | 6.21 | 6.00 | 6.03 | 6.03 | -2.93% | 15,693 |
| Oct 16, 2024 | 6.21 | 6.21 | 6.01 | 6.21 | 6.21 | -2.19% | 13,858 |
| Oct 15, 2024 | 6.37 | 6.40 | 6.24 | 6.35 | 6.35 | 1.71% | 7,071 |
| Oct 14, 2024 | 6.10 | 6.46 | 6.09 | 6.24 | 6.24 | 2.70% | 28,185 |
| Oct 11, 2024 | 5.78 | 6.20 | 5.75 | 6.08 | 6.08 | 5.10% | 72,673 |
| Oct 10, 2024 | 6.15 | 6.18 | 5.34 | 5.79 | 5.79 | -3.57% | 59,971 |
| Oct 9, 2024 | 6.60 | 6.90 | 5.80 | 6.00 | 6.00 | -10.50% | 81,583 |
| Oct 8, 2024 | 6.89 | 7.00 | 6.60 | 6.70 | 6.70 | -4.20% | 18,473 |
| Oct 7, 2024 | 7.25 | 7.30 | 6.35 | 7.00 | 7.00 | -3.50% | 21,975 |
| Oct 4, 2024 | 7.36 | 7.36 | 7.01 | 7.25 | 7.25 | -0.26% | 39,056 |
| Oct 3, 2024 | 7.10 | 7.42 | 7.00 | 7.27 | 7.27 | -1.54% | 20,976 |
| Oct 2, 2024 | 7.10 | 7.46 | 6.90 | 7.38 | 7.38 | 1.60% | 17,735 |
| Oct 1, 2024 | 7.30 | 7.50 | 7.10 | 7.27 | 7.27 | -2.89% | 16,831 |
| Sep 30, 2024 | 7.60 | 7.80 | 7.10 | 7.48 | 7.48 | -0.21% | 36,663 |
| Sep 27, 2024 | 8.10 | 8.40 | 7.15 | 7.50 | 7.50 | -14.77% | 162,717 |
| Sep 26, 2024 | 8.70 | 8.90 | 8.53 | 8.80 | 8.80 | 0.34% | 35,159 |