Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
6.28
-0.08 (-1.26%)
At close: Aug 1, 2025, 4:00 PM
6.15
-0.13 (-2.07%)
After-hours: Aug 1, 2025, 7:01 PM EDT
HashiCorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.35 | 6.43 | 6.24 | 6.28 | 6.28 | -1.26% | 18,988 |
| Jul 31, 2025 | 6.35 | 6.57 | 6.20 | 6.36 | 6.36 | 0.63% | 21,840 |
| Jul 30, 2025 | 6.45 | 6.58 | 6.20 | 6.32 | 6.32 | -1.56% | 44,352 |
| Jul 29, 2025 | 6.61 | 6.61 | 6.38 | 6.42 | 6.42 | -3.17% | 11,468 |
| Jul 28, 2025 | 6.62 | 6.75 | 6.51 | 6.63 | 6.63 | 0.76% | 5,089 |
| Jul 25, 2025 | 6.55 | 6.74 | 6.46 | 6.58 | 6.58 | 1.08% | 17,144 |
| Jul 24, 2025 | 6.50 | 6.73 | 6.50 | 6.51 | 6.51 | -2.54% | 39,173 |
| Jul 23, 2025 | 6.61 | 6.93 | 6.60 | 6.68 | 6.68 | 0.75% | 57,104 |
| Jul 22, 2025 | 6.67 | 6.89 | 6.54 | 6.63 | 6.63 | 1.22% | 34,381 |
| Jul 21, 2025 | 6.58 | 6.76 | 6.54 | 6.55 | 6.55 | -1.36% | 37,534 |
| Jul 18, 2025 | 6.72 | 6.98 | 6.61 | 6.64 | 6.64 | -1.48% | 25,419 |
| Jul 17, 2025 | 6.90 | 7.01 | 6.66 | 6.74 | 6.74 | -1.46% | 20,354 |
| Jul 16, 2025 | 6.76 | 6.95 | 6.67 | 6.84 | 6.84 | 1.94% | 9,543 |
| Jul 15, 2025 | 7.01 | 7.01 | 6.65 | 6.71 | 6.71 | -4.28% | 22,710 |
| Jul 14, 2025 | 7.00 | 7.25 | 6.95 | 7.01 | 7.01 | -1.13% | 11,184 |
| Jul 11, 2025 | 7.05 | 7.40 | 7.05 | 7.09 | 7.09 | -1.12% | 27,168 |
| Jul 10, 2025 | 7.48 | 7.55 | 6.91 | 7.17 | 7.17 | -2.58% | 55,735 |
| Jul 9, 2025 | 7.18 | 7.55 | 7.16 | 7.36 | 7.36 | 4.40% | 43,206 |
| Jul 8, 2025 | 6.49 | 7.19 | 6.43 | 7.05 | 7.05 | 9.64% | 61,302 |
| Jul 7, 2025 | 6.09 | 6.48 | 6.09 | 6.43 | 6.43 | 4.21% | 38,208 |
| Jul 3, 2025 | 6.18 | 6.29 | 6.10 | 6.17 | 6.17 | -0.56% | 14,616 |
| Jul 2, 2025 | 6.03 | 6.25 | 6.02 | 6.21 | 6.21 | 3.59% | 18,682 |
| Jul 1, 2025 | 5.97 | 6.14 | 5.78 | 5.99 | 5.99 | -0.50% | 20,922 |
| Jun 30, 2025 | 6.05 | 6.20 | 5.84 | 6.02 | 6.02 | 0.50% | 28,804 |
| Jun 27, 2025 | 6.10 | 6.29 | 5.91 | 5.99 | 5.99 | -2.60% | 27,131 |
| Jun 26, 2025 | 6.08 | 6.49 | 5.76 | 6.15 | 6.15 | 1.32% | 90,180 |
| Jun 25, 2025 | 6.07 | 6.48 | 5.50 | 6.07 | 6.07 | -0.82% | 98,345 |
| Jun 24, 2025 | 5.90 | 6.12 | 5.85 | 6.12 | 6.12 | 3.55% | 32,070 |
| Jun 23, 2025 | 5.88 | 6.33 | 5.68 | 5.91 | 5.91 | 1.03% | 95,959 |
| Jun 20, 2025 | 5.98 | 6.07 | 5.85 | 5.85 | 5.85 | -3.47% | 33,391 |
| Jun 18, 2025 | 5.91 | 6.49 | 5.70 | 6.06 | 6.06 | 2.36% | 105,779 |
| Jun 17, 2025 | 5.88 | 6.62 | 5.55 | 5.92 | 5.92 | -0.17% | 100,518 |
| Jun 16, 2025 | 5.88 | 6.65 | 5.60 | 5.93 | 5.93 | 1.37% | 83,351 |
| Jun 13, 2025 | 6.01 | 6.05 | 5.80 | 5.85 | 5.85 | -2.99% | 13,265 |
| Jun 12, 2025 | 5.92 | 6.12 | 5.90 | 6.03 | 6.03 | 0.67% | 12,196 |
| Jun 11, 2025 | 6.07 | 6.21 | 5.98 | 5.99 | 5.99 | -1.96% | 12,859 |
| Jun 10, 2025 | 6.17 | 6.24 | 6.02 | 6.11 | 6.11 | -0.65% | 16,229 |
| Jun 9, 2025 | 5.88 | 6.21 | 5.88 | 6.15 | 6.15 | 5.67% | 21,163 |
| Jun 6, 2025 | 5.78 | 5.95 | 5.74 | 5.82 | 5.82 | 1.04% | 25,595 |
| Jun 5, 2025 | 5.71 | 5.88 | 5.66 | 5.76 | 5.76 | - | 8,374 |
| Jun 4, 2025 | 5.70 | 6.54 | 5.50 | 5.76 | 5.76 | 1.77% | 38,884 |
| Jun 3, 2025 | 5.92 | 5.92 | 5.63 | 5.66 | 5.66 | -2.58% | 11,019 |
| Jun 2, 2025 | 5.65 | 5.89 | 5.52 | 5.81 | 5.81 | 2.65% | 11,694 |
| May 30, 2025 | 5.78 | 6.90 | 5.25 | 5.66 | 5.66 | -3.25% | 67,923 |
| May 29, 2025 | 5.77 | 5.99 | 5.72 | 5.85 | 5.85 | 1.74% | 13,279 |
| May 28, 2025 | 5.89 | 6.02 | 5.72 | 5.75 | 5.75 | -1.88% | 13,174 |
| May 27, 2025 | 6.06 | 6.07 | 5.75 | 5.86 | 5.86 | -2.98% | 25,579 |
| May 23, 2025 | 6.09 | 6.14 | 5.95 | 6.04 | 6.04 | 0.67% | 22,488 |
| May 22, 2025 | 6.13 | 6.14 | 5.93 | 6.00 | 6.00 | 0.17% | 9,465 |
| May 21, 2025 | 6.14 | 6.18 | 5.94 | 5.99 | 5.99 | -2.76% | 22,124 |