Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
6.15
+0.17 (2.84%)
At close: Sep 5, 2025, 4:00 PM
6.15
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.96 | 6.19 | 5.96 | 6.15 | 6.15 | 2.84% | 25,578 |
| 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 |
| 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 |