Ashford Hospitality Trust... (AHT)
NYSE: AHT
· Real-Time Price · USD
6.17
-0.02 (-0.32%)
At close: Sep 11, 2025, 3:59 PM
6.37
3.33%
After-hours: Sep 11, 2025, 05:31 PM EDT
AHT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 6.20 | 6.23 | 6.15 | 6.19 | 6.19 | 0.81% | 18,179 |
| 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 |
| Sep 5, 2025 | 5.96 | 6.19 | 5.96 | 6.15 | 6.15 | 2.84% | 25,615 |
| Sep 4, 2025 | 6.00 | 6.04 | 5.92 | 5.98 | 5.98 | -0.17% | 9,600 |
| Sep 3, 2025 | 6.04 | 6.05 | 5.91 | 5.99 | 5.99 | 1.53% | 24,348 |
| Sep 2, 2025 | 5.83 | 6.00 | 5.83 | 5.90 | 5.90 | -1.50% | 13,400 |
| Aug 29, 2025 | 6.10 | 6.10 | 5.93 | 5.99 | 5.99 | -0.33% | 14,400 |
| Aug 28, 2025 | 6.10 | 6.17 | 5.75 | 6.01 | 6.01 | -1.80% | 93,933 |
| Aug 27, 2025 | 6.11 | 6.33 | 6.11 | 6.12 | 6.12 | 0.49% | 45,496 |
| Aug 26, 2025 | 6.14 | 6.15 | 6.03 | 6.09 | 6.09 | -0.33% | 17,249 |
| 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 |