Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
5.80
-0.01 (-0.17%)
At close: Sep 26, 2025, 4:00 PM EDT
5.87
+0.07 (1.21%)
After-hours: Sep 26, 2025, 7:20 PM EDT
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.87 | 5.91 | 5.75 | 5.80 | 5.80 | -0.17% | 50,465 |
| Sep 25, 2025 | 5.91 | 5.94 | 5.80 | 5.81 | 5.81 | -2.19% | 32,166 |
| Sep 24, 2025 | 5.87 | 6.06 | 5.87 | 5.94 | 5.94 | 1.37% | 18,683 |
| Sep 23, 2025 | 5.89 | 6.03 | 5.86 | 5.86 | 5.86 | -1.18% | 32,590 |
| Sep 22, 2025 | 5.98 | 6.00 | 5.88 | 5.93 | 5.93 | 0.17% | 29,428 |
| Sep 19, 2025 | 6.10 | 6.33 | 5.92 | 5.92 | 5.92 | -2.79% | 62,245 |
| Sep 18, 2025 | 6.14 | 6.26 | 6.09 | 6.09 | 6.09 | 0.33% | 37,702 |
| Sep 17, 2025 | 6.19 | 6.44 | 6.07 | 6.07 | 6.07 | -2.10% | 79,553 |
| Sep 16, 2025 | 6.01 | 6.28 | 6.00 | 6.20 | 6.20 | 2.14% | 50,101 |
| Sep 15, 2025 | 6.10 | 6.20 | 6.05 | 6.07 | 6.07 | -2.25% | 52,701 |
| Sep 12, 2025 | 6.10 | 6.25 | 6.10 | 6.21 | 6.21 | 0.49% | 28,076 |
| Sep 11, 2025 | 6.20 | 6.22 | 6.11 | 6.18 | 6.18 | -0.16% | 35,697 |
| Sep 10, 2025 | 6.20 | 6.23 | 6.15 | 6.19 | 6.19 | 0.81% | 18,703 |
| Sep 9, 2025 | 6.23 | 6.24 | 5.98 | 6.14 | 6.14 | -0.65% | 42,906 |
| Sep 8, 2025 | 6.15 | 6.23 | 6.09 | 6.18 | 6.18 | 0.49% | 22,192 |
| Sep 5, 2025 | 5.96 | 6.19 | 5.96 | 6.15 | 6.15 | 2.84% | 25,615 |
| Sep 4, 2025 | 6.00 | 6.04 | 5.92 | 5.98 | 5.98 | -0.17% | 9,560 |
| Sep 3, 2025 | 6.04 | 6.05 | 5.91 | 5.99 | 5.99 | 1.53% | 24,318 |
| Sep 2, 2025 | 5.83 | 6.00 | 5.83 | 5.90 | 5.90 | -1.50% | 13,380 |
| Aug 29, 2025 | 6.10 | 6.10 | 5.93 | 5.99 | 5.99 | -0.33% | 14,365 |
| Aug 28, 2025 | 6.10 | 6.17 | 5.75 | 6.01 | 6.01 | -1.80% | 93,933 |
| Aug 27, 2025 | 6.11 | 6.33 | 6.11 | 6.12 | 6.12 | 0.49% | 45,496 |
| Aug 26, 2025 | 6.14 | 6.15 | 6.03 | 6.09 | 6.09 | -0.33% | 17,249 |
| Aug 25, 2025 | 6.18 | 6.23 | 6.06 | 6.11 | 6.11 | -1.13% | 30,628 |
| Aug 22, 2025 | 5.95 | 6.36 | 5.91 | 6.18 | 6.18 | 2.83% | 131,748 |
| Aug 21, 2025 | 6.12 | 6.12 | 5.93 | 6.01 | 6.01 | -1.64% | 42,696 |
| Aug 20, 2025 | 6.04 | 6.36 | 6.04 | 6.11 | 6.11 | 0.49% | 14,998 |
| Aug 19, 2025 | 6.18 | 6.23 | 6.04 | 6.08 | 6.08 | -1.62% | 39,028 |
| Aug 18, 2025 | 6.17 | 6.32 | 6.11 | 6.18 | 6.18 | -1.12% | 33,404 |
| Aug 15, 2025 | 6.19 | 6.35 | 6.15 | 6.25 | 6.25 | 1.13% | 45,400 |
| Aug 14, 2025 | 6.33 | 6.35 | 6.13 | 6.18 | 6.18 | -0.32% | 40,919 |
| Aug 13, 2025 | 6.46 | 6.48 | 6.12 | 6.20 | 6.20 | -3.73% | 39,695 |
| Aug 12, 2025 | 6.33 | 6.49 | 6.25 | 6.44 | 6.44 | 1.90% | 24,825 |
| Aug 11, 2025 | 6.23 | 6.39 | 6.23 | 6.32 | 6.32 | 0.32% | 11,569 |
| Aug 8, 2025 | 6.25 | 6.40 | 6.22 | 6.30 | 6.30 | 0.64% | 10,374 |
| Aug 7, 2025 | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | - | 9,193 |
| Aug 6, 2025 | 6.22 | 6.29 | 6.21 | 6.26 | 6.26 | -0.63% | 12,748 |
| Aug 5, 2025 | 6.35 | 6.41 | 6.22 | 6.30 | 6.30 | -0.79% | 38,910 |
| Aug 4, 2025 | 6.47 | 6.47 | 6.27 | 6.35 | 6.35 | 1.11% | 31,169 |
| 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 |