Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
5.99
-0.16 (-2.60%)
At close: Jun 27, 2025, 4:00 PM
5.99
0.00 (0.00%)
After-hours: Jun 27, 2025, 4:10 PM EDT
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |