Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
5.72
-0.04 (-0.66%)
Jun 5, 2025, 8:00 AM - Market open
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 6.12 | 6.34 | 6.12 | 6.16 | 6.16 | 0.49% | 13,722 |
| May 19, 2025 | 6.36 | 6.36 | 6.10 | 6.13 | 6.13 | -3.77% | 11,960 |
| May 16, 2025 | 6.49 | 6.63 | 6.34 | 6.37 | 6.37 | -2.00% | 20,553 |
| May 15, 2025 | 6.18 | 6.58 | 6.07 | 6.50 | 6.50 | 4.33% | 23,646 |
| May 14, 2025 | 6.04 | 6.28 | 6.02 | 6.23 | 6.23 | 2.30% | 16,007 |
| May 13, 2025 | 6.02 | 6.35 | 6.00 | 6.09 | 6.09 | 0.83% | 27,987 |
| May 12, 2025 | 6.13 | 6.29 | 5.99 | 6.04 | 6.04 | 0.83% | 17,072 |
| May 9, 2025 | 5.89 | 6.04 | 5.88 | 5.99 | 5.99 | -1.16% | 9,119 |
| May 8, 2025 | 6.01 | 6.10 | 5.85 | 6.06 | 6.06 | 0.83% | 35,034 |
| May 7, 2025 | 6.25 | 6.25 | 5.63 | 6.01 | 6.01 | 0.50% | 21,430 |
| May 6, 2025 | 6.14 | 6.31 | 5.97 | 5.98 | 5.98 | -2.45% | 11,739 |
| May 5, 2025 | 6.16 | 6.36 | 6.07 | 6.13 | 6.13 | -1.92% | 18,003 |
| May 2, 2025 | 6.09 | 6.32 | 6.00 | 6.25 | 6.25 | 2.97% | 15,705 |
| May 1, 2025 | 6.01 | 6.12 | 5.89 | 6.07 | 6.07 | 1.51% | 16,376 |
| Apr 30, 2025 | 6.11 | 6.15 | 5.93 | 5.98 | 5.98 | -2.13% | 13,644 |
| Apr 29, 2025 | 6.23 | 6.39 | 6.07 | 6.11 | 6.11 | -1.45% | 16,201 |
| Apr 28, 2025 | 6.15 | 6.49 | 6.14 | 6.20 | 6.20 | 1.97% | 8,304 |
| Apr 25, 2025 | 6.09 | 6.25 | 5.94 | 6.08 | 6.08 | -4.70% | 116,629 |
| Apr 24, 2025 | 6.04 | 6.39 | 5.96 | 6.38 | 6.38 | 6.33% | 44,624 |
| Apr 23, 2025 | 6.18 | 6.66 | 5.92 | 6.00 | 6.00 | -1.48% | 28,365 |
| Apr 22, 2025 | 5.94 | 6.22 | 5.87 | 6.09 | 6.09 | 2.87% | 12,257 |
| Apr 21, 2025 | 6.00 | 6.30 | 5.43 | 5.92 | 5.92 | -4.05% | 29,598 |
| Apr 17, 2025 | 5.88 | 6.22 | 5.81 | 6.17 | 6.17 | 4.93% | 15,329 |
| Apr 16, 2025 | 5.75 | 5.98 | 5.61 | 5.88 | 5.88 | 2.98% | 13,438 |
| Apr 15, 2025 | 5.72 | 6.00 | 5.71 | 5.71 | 5.71 | 0.35% | 12,616 |
| Apr 14, 2025 | 6.01 | 6.01 | 5.59 | 5.69 | 5.69 | -3.07% | 35,220 |
| Apr 11, 2025 | 5.73 | 5.93 | 5.61 | 5.87 | 5.87 | 1.56% | 13,690 |
| Apr 10, 2025 | 6.02 | 6.13 | 5.77 | 5.78 | 5.78 | -6.02% | 13,133 |
| Apr 9, 2025 | 5.90 | 6.22 | 5.28 | 6.15 | 6.15 | 3.54% | 75,161 |
| Apr 8, 2025 | 6.48 | 6.50 | 5.85 | 5.94 | 5.94 | -5.86% | 41,639 |
| Apr 7, 2025 | 6.17 | 6.52 | 6.10 | 6.31 | 6.31 | -2.77% | 39,429 |
| Apr 4, 2025 | 6.70 | 6.71 | 6.31 | 6.49 | 6.49 | -2.41% | 58,643 |
| Apr 3, 2025 | 7.01 | 7.28 | 6.60 | 6.65 | 6.65 | -5.94% | 41,104 |
| Apr 2, 2025 | 7.07 | 7.50 | 7.02 | 7.07 | 7.07 | -1.39% | 18,954 |
| Apr 1, 2025 | 7.05 | 7.25 | 7.05 | 7.17 | 7.17 | - | 32,336 |
| Mar 31, 2025 | 7.11 | 7.35 | 7.06 | 7.17 | 7.17 | -1.24% | 36,646 |
| Mar 28, 2025 | 7.41 | 7.41 | 7.17 | 7.26 | 7.26 | -0.27% | 8,350 |
| Mar 27, 2025 | 7.48 | 7.53 | 7.27 | 7.28 | 7.28 | -0.68% | 7,526 |
| Mar 26, 2025 | 7.33 | 7.45 | 7.16 | 7.33 | 7.33 | -1.35% | 20,130 |
| Mar 25, 2025 | 7.48 | 7.48 | 7.27 | 7.43 | 7.43 | -0.27% | 11,598 |