Ashford Hospitality Trust... (AHT)
NYSE: AHT
· Real-Time Price · USD
6.25
0.07 (1.13%)
At close: Aug 15, 2025, 3:59 PM
6.07
-2.88%
After-hours: Aug 15, 2025, 06:26 PM EDT
AHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.33 | 6.35 | 6.13 | 6.18 | 6.18 | -0.32% | 40,019 |
| 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 |
| Jul 29, 2025 | 6.61 | 6.61 | 6.38 | 6.42 | 6.42 | -3.17% | 11,500 |
| Jul 28, 2025 | 6.62 | 6.75 | 6.51 | 6.63 | 6.63 | 0.76% | 5,100 |
| 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% | 39,200 |
| 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% | 34,400 |
| 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 |