Ashford Hospitality Trust... (AHT)
NYSE: AHT
· Real-Time Price · USD
5.97
0.05 (0.84%)
At close: Oct 03, 2025, 3:59 PM
6.01
0.65%
After-hours: Oct 03, 2025, 07:20 PM EDT
AHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.92 | 6.05 | 5.87 | 6.01 | 6.01 | 1.52% | 24,389 |
| Oct 2, 2025 | 5.98 | 5.99 | 5.84 | 5.92 | 5.92 | -0.50% | 29,544 |
| Oct 1, 2025 | 5.82 | 6.00 | 5.82 | 5.95 | 5.95 | 0.85% | 31,537 |
| Sep 30, 2025 | 5.84 | 5.92 | 5.84 | 5.90 | 5.90 | -0.34% | 7,669 |
| Sep 29, 2025 | 5.88 | 5.98 | 5.82 | 5.92 | 5.92 | 2.07% | 29,886 |
| 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% | 32,200 |
| Sep 24, 2025 | 5.87 | 6.06 | 5.87 | 5.94 | 5.94 | 1.37% | 18,700 |
| Sep 23, 2025 | 5.89 | 6.03 | 5.86 | 5.86 | 5.86 | -1.18% | 32,600 |
| 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% | 28,100 |
| Sep 11, 2025 | 6.20 | 6.22 | 6.11 | 6.18 | 6.18 | -0.16% | 35,700 |
| 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% | 22,200 |
Page 1 of 136