Ashford Hospitality Trust... (AHT)
NYSE: AHT
· Real-Time Price · USD
6.12
0.03 (0.49%)
At close: Aug 27, 2025, 3:59 PM
6.12
0.00%
After-hours: Aug 27, 2025, 06:40 PM EDT
AHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 6.14 | 6.15 | 6.03 | 6.09 | 6.09 | -0.33% | 16,593 |
| 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% | 42,700 |
| Aug 20, 2025 | 6.04 | 6.36 | 6.04 | 6.11 | 6.11 | 0.49% | 15,000 |
| 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% | 39,700 |
| 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% | 11,600 |
| Aug 8, 2025 | 6.25 | 6.40 | 6.22 | 6.30 | 6.30 | 0.64% | 10,400 |
| Aug 7, 2025 | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | 0.00% | 9,200 |
| 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% | 31,200 |
| Aug 1, 2025 | 6.35 | 6.43 | 6.24 | 6.28 | 6.28 | -1.26% | 19,000 |
| 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% | 44,400 |