Ashford Hospitality Trust... (AHT)
7.83
0.03 (0.38%)
At close: Mar 13, 2025, 3:17 PM
AHT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 7.87 | 7.98 | 7.65 | 7.80 | -0.05 | -0.64% | 15,003 |
| Mar 11, 2025 | 7.81 | 8.09 | 7.16 | 7.85 | -0.10 | -1.26% | 24,747 |
| Mar 10, 2025 | 8.05 | 8.54 | 7.55 | 7.95 | -0.23 | -2.81% | 30,726 |
| Mar 7, 2025 | 7.91 | 8.24 | 7.65 | 8.18 | 0.40 | 5.14% | 33,518 |
| Mar 6, 2025 | 7.75 | 8.09 | 7.65 | 7.78 | 0.10 | 1.30% | 33,300 |
| Mar 5, 2025 | 7.66 | 7.80 | 7.52 | 7.68 | 0.00 | 0.00% | 13,700 |
| Mar 4, 2025 | 7.53 | 7.81 | 7.23 | 7.68 | 0.06 | 0.79% | 16,508 |
| Mar 3, 2025 | 7.80 | 7.97 | 7.51 | 7.62 | -0.10 | -1.30% | 23,401 |
| Feb 28, 2025 | 8.03 | 8.35 | 7.53 | 7.72 | -0.51 | -6.20% | 54,776 |
| Feb 27, 2025 | 8.27 | 8.41 | 8.00 | 8.23 | -0.05 | -0.60% | 17,998 |
| Feb 26, 2025 | 8.06 | 8.55 | 8.06 | 8.28 | -0.03 | -0.36% | 33,944 |
| Feb 25, 2025 | 8.57 | 8.57 | 8.10 | 8.31 | -0.20 | -2.35% | 22,444 |
| Feb 24, 2025 | 8.26 | 8.88 | 8.10 | 8.51 | 0.01 | 0.12% | 29,125 |
| Feb 21, 2025 | 8.55 | 8.69 | 8.41 | 8.50 | -0.05 | -0.58% | 16,733 |
| Feb 20, 2025 | 8.69 | 8.98 | 8.46 | 8.55 | -0.25 | -2.84% | 20,314 |
| Feb 19, 2025 | 8.68 | 9.30 | 8.68 | 8.80 | -0.07 | -0.79% | 21,004 |
| Feb 18, 2025 | 9.25 | 9.26 | 8.64 | 8.87 | -0.41 | -4.42% | 29,497 |
| Feb 14, 2025 | 9.66 | 9.84 | 8.86 | 9.28 | -0.53 | -5.40% | 96,200 |
| Feb 13, 2025 | 7.48 | 10.35 | 7.33 | 9.81 | 2.35 | 31.50% | 180,000 |
| Feb 12, 2025 | 7.61 | 7.75 | 7.29 | 7.46 | -0.06 | -0.80% | 32,547 |
| Feb 11, 2025 | 7.19 | 7.68 | 7.17 | 7.52 | 0.33 | 4.59% | 32,317 |
| Feb 10, 2025 | 7.30 | 7.43 | 7.06 | 7.19 | -0.21 | -2.84% | 49,009 |
| Feb 7, 2025 | 7.55 | 7.69 | 7.31 | 7.40 | -0.11 | -1.46% | 41,800 |
| Feb 6, 2025 | 7.69 | 7.95 | 7.33 | 7.51 | -0.12 | -1.57% | 51,005 |
| Feb 5, 2025 | 7.64 | 7.98 | 7.63 | 7.63 | -0.13 | -1.68% | 4,446 |
| Feb 4, 2025 | 7.60 | 8.03 | 7.60 | 7.76 | 0.04 | 0.52% | 22,502 |
| Feb 3, 2025 | 7.75 | 7.94 | 7.58 | 7.72 | -0.25 | -3.14% | 37,500 |
| Jan 31, 2025 | 8.00 | 8.11 | 7.88 | 7.97 | 0.03 | 0.38% | 9,072 |
| Jan 30, 2025 | 8.04 | 8.04 | 7.81 | 7.94 | -0.03 | -0.38% | 21,353 |
| Jan 29, 2025 | 8.03 | 8.30 | 7.90 | 7.97 | -0.08 | -0.99% | 15,300 |
| Jan 28, 2025 | 7.99 | 8.30 | 7.85 | 8.05 | 0.05 | 0.63% | 39,737 |
| Jan 27, 2025 | 8.32 | 8.55 | 7.91 | 8.00 | -0.44 | -5.21% | 27,800 |
| Jan 24, 2025 | 8.14 | 8.76 | 8.05 | 8.44 | 0.36 | 4.46% | 45,544 |
| Jan 23, 2025 | 8.46 | 8.46 | 8.00 | 8.08 | -0.29 | -3.46% | 18,245 |
| Jan 22, 2025 | 8.33 | 8.52 | 8.26 | 8.37 | 0.04 | 0.48% | 15,138 |
| Jan 21, 2025 | 8.82 | 8.82 | 8.28 | 8.33 | -0.46 | -5.23% | 45,319 |
| Jan 17, 2025 | 8.68 | 8.94 | 8.46 | 8.79 | 0.14 | 1.62% | 14,100 |
| Jan 16, 2025 | 8.79 | 8.99 | 8.55 | 8.65 | -0.15 | -1.70% | 15,936 |
| Jan 15, 2025 | 9.38 | 9.55 | 8.55 | 8.80 | -0.34 | -3.72% | 30,941 |
| Jan 14, 2025 | 8.96 | 9.59 | 8.70 | 9.14 | 0.47 | 5.42% | 71,700 |
| Jan 13, 2025 | 8.30 | 8.91 | 8.09 | 8.67 | 0.49 | 5.99% | 40,975 |
| Jan 10, 2025 | 8.61 | 8.85 | 8.02 | 8.18 | -0.46 | -5.32% | 25,145 |
| Jan 8, 2025 | 8.70 | 9.24 | 8.40 | 8.64 | -0.19 | -2.15% | 42,700 |
| Jan 7, 2025 | 8.91 | 9.20 | 8.66 | 8.83 | 0.22 | 2.56% | 60,400 |
| Jan 6, 2025 | 7.50 | 8.98 | 7.50 | 8.61 | 1.02 | 13.44% | 118,139 |
| Jan 3, 2025 | 7.46 | 7.86 | 7.46 | 7.59 | 0.14 | 1.88% | 44,910 |
| Jan 2, 2025 | 7.11 | 7.60 | 7.08 | 7.45 | 0.26 | 3.62% | 34,800 |
| Dec 31, 2024 | 7.06 | 7.37 | 7.03 | 7.19 | 0.01 | 0.14% | 76,376 |
| Dec 30, 2024 | 7.37 | 7.69 | 7.08 | 7.18 | -0.37 | -4.90% | 102,682 |
| Dec 27, 2024 | 7.96 | 8.05 | 7.48 | 7.55 | -0.27 | -3.45% | 36,353 |