Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
3.150
-0.100 (-3.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.23 | 3.29 | 3.13 | 3.15 | 3.15 | -3.08% | 17,055 |
| Dec 4, 2025 | 3.10 | 3.33 | 3.09 | 3.25 | 3.25 | 5.18% | 49,230 |
| Dec 3, 2025 | 3.02 | 3.10 | 2.90 | 3.09 | 3.09 | 4.39% | 106,920 |
| Dec 2, 2025 | 3.17 | 3.17 | 2.94 | 2.96 | 2.96 | -6.33% | 60,200 |
| Dec 1, 2025 | 3.47 | 3.49 | 3.13 | 3.16 | 3.16 | -10.73% | 97,435 |
| Nov 28, 2025 | 3.51 | 3.71 | 3.51 | 3.54 | 3.54 | -1.94% | 24,103 |
| Nov 26, 2025 | 3.27 | 3.65 | 3.22 | 3.61 | 3.61 | 12.81% | 39,252 |
| Nov 25, 2025 | 3.23 | 3.25 | 3.11 | 3.20 | 3.20 | 0.31% | 50,472 |
| Nov 24, 2025 | 3.45 | 3.52 | 3.15 | 3.19 | 3.19 | -7.00% | 50,861 |
| Nov 21, 2025 | 3.35 | 3.51 | 3.35 | 3.43 | 3.43 | -0.58% | 63,789 |
| Nov 20, 2025 | 3.80 | 3.84 | 3.43 | 3.45 | 3.45 | -9.21% | 508,849 |
| Nov 19, 2025 | 3.90 | 3.98 | 3.80 | 3.80 | 3.80 | -3.31% | 26,745 |
| Nov 18, 2025 | 3.99 | 4.09 | 3.85 | 3.93 | 3.93 | -1.01% | 37,554 |
| Nov 17, 2025 | 4.05 | 4.20 | 3.92 | 3.97 | 3.97 | -2.93% | 68,085 |
| Nov 14, 2025 | 4.20 | 4.20 | 4.05 | 4.09 | 4.09 | -1.21% | 22,609 |
| Nov 13, 2025 | 4.19 | 4.28 | 4.04 | 4.14 | 4.14 | -2.13% | 48,678 |
| Nov 12, 2025 | 4.41 | 4.41 | 4.20 | 4.23 | 4.23 | -3.64% | 27,689 |
| Nov 11, 2025 | 4.37 | 4.41 | 4.28 | 4.39 | 4.39 | -0.45% | 20,376 |
| Nov 10, 2025 | 4.40 | 4.50 | 4.36 | 4.41 | 4.41 | - | 25,512 |
| Nov 7, 2025 | 4.47 | 4.47 | 4.32 | 4.41 | 4.41 | -1.34% | 15,021 |
| Nov 6, 2025 | 4.56 | 4.64 | 4.45 | 4.47 | 4.47 | -1.97% | 22,909 |
| Nov 5, 2025 | 4.34 | 4.75 | 4.33 | 4.56 | 4.56 | 3.64% | 76,357 |
| Nov 4, 2025 | 4.59 | 4.74 | 4.36 | 4.40 | 4.40 | -5.78% | 39,695 |
| Nov 3, 2025 | 4.73 | 4.80 | 4.58 | 4.67 | 4.67 | -2.10% | 27,020 |
| Oct 31, 2025 | 4.80 | 4.91 | 4.63 | 4.77 | 4.77 | -1.04% | 53,254 |
| Oct 30, 2025 | 4.77 | 4.92 | 4.77 | 4.82 | 4.82 | -0.21% | 12,557 |
| Oct 29, 2025 | 4.84 | 4.95 | 4.79 | 4.83 | 4.83 | -1.43% | 26,790 |
| Oct 28, 2025 | 4.92 | 5.00 | 4.84 | 4.90 | 4.90 | -0.41% | 32,152 |
| Oct 27, 2025 | 4.93 | 4.98 | 4.87 | 4.92 | 4.92 | -0.40% | 29,161 |
| Oct 24, 2025 | 4.89 | 5.00 | 4.88 | 4.94 | 4.94 | 1.23% | 37,162 |
| Oct 23, 2025 | 5.09 | 5.20 | 4.78 | 4.88 | 4.88 | -4.31% | 142,994 |
| Oct 22, 2025 | 5.29 | 5.29 | 5.03 | 5.10 | 5.10 | 0.59% | 19,403 |
| Oct 21, 2025 | 5.09 | 5.12 | 5.03 | 5.07 | 5.07 | - | 9,958 |
| Oct 20, 2025 | 5.16 | 5.23 | 5.00 | 5.07 | 5.07 | -0.78% | 40,294 |
| Oct 17, 2025 | 5.18 | 5.37 | 4.96 | 5.11 | 5.11 | -1.73% | 58,999 |
| Oct 16, 2025 | 5.44 | 5.48 | 5.14 | 5.20 | 5.20 | -4.41% | 73,340 |
| Oct 15, 2025 | 5.49 | 5.60 | 5.42 | 5.44 | 5.44 | -1.09% | 14,811 |
| Oct 14, 2025 | 5.44 | 5.53 | 5.44 | 5.50 | 5.50 | 0.18% | 12,032 |
| Oct 13, 2025 | 5.57 | 5.61 | 5.47 | 5.49 | 5.49 | - | 21,668 |
| Oct 10, 2025 | 5.74 | 5.81 | 5.45 | 5.49 | 5.49 | -3.85% | 105,163 |
| Oct 9, 2025 | 5.93 | 5.93 | 5.69 | 5.71 | 5.71 | -3.38% | 35,006 |
| Oct 8, 2025 | 5.89 | 5.94 | 5.82 | 5.91 | 5.91 | 1.20% | 25,096 |
| Oct 7, 2025 | 5.93 | 5.95 | 5.72 | 5.84 | 5.84 | -1.02% | 23,165 |
| Oct 6, 2025 | 6.03 | 6.03 | 5.88 | 5.90 | 5.90 | -1.83% | 18,050 |
| Oct 3, 2025 | 5.92 | 6.05 | 5.87 | 6.01 | 6.01 | 1.52% | 24,410 |
| 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% | 32,166 |
| Sep 24, 2025 | 5.87 | 6.06 | 5.87 | 5.94 | 5.94 | 1.37% | 18,683 |
| Sep 23, 2025 | 5.89 | 6.03 | 5.86 | 5.86 | 5.86 | -1.18% | 32,590 |
| 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% | 28,076 |
| Sep 11, 2025 | 6.20 | 6.22 | 6.11 | 6.18 | 6.18 | -0.16% | 35,697 |
| 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% | 22,192 |
| 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% | 9,560 |
| 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% | 13,380 |
| Aug 29, 2025 | 6.10 | 6.10 | 5.93 | 5.99 | 5.99 | -0.33% | 14,365 |
| 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% | 42,696 |
| Aug 20, 2025 | 6.04 | 6.36 | 6.04 | 6.11 | 6.11 | 0.49% | 14,998 |
| 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% | 39,695 |
| 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% | 11,569 |
| Aug 8, 2025 | 6.25 | 6.40 | 6.22 | 6.30 | 6.30 | 0.64% | 10,374 |
| Aug 7, 2025 | 6.35 | 6.35 | 6.21 | 6.26 | 6.26 | - | 9,193 |
| 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% | 31,169 |
| Aug 1, 2025 | 6.35 | 6.43 | 6.24 | 6.28 | 6.28 | -1.26% | 18,988 |
| 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% | 44,352 |
| Jul 29, 2025 | 6.61 | 6.61 | 6.38 | 6.42 | 6.42 | -3.17% | 11,468 |
| Jul 28, 2025 | 6.62 | 6.75 | 6.51 | 6.63 | 6.63 | 0.76% | 5,089 |
| 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% | 39,173 |
| 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% | 34,381 |
| 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 |
| Jul 17, 2025 | 6.90 | 7.01 | 6.66 | 6.74 | 6.74 | -1.46% | 20,354 |