Free Trial

Ashford Hospitality Trust (AHT) Stock Chart & Stock Price History

Ashford Hospitality Trust logo
$6.00 +0.02 (+0.25%)
Closing price 03:59 PM Eastern
Extended Trading
$6.06 +0.05 (+0.83%)
As of 06:36 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Ashford Hospitality Trust Stock Price Performance

The Ashford Hospitality Trust (AHT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 52.90%, with a year-to-date return of -16.48%. In the past month, the stock has decreased 2.52%, reflecting recent market activity.

As of the latest close, Ashford Hospitality Trust traded at $5.99 with a market cap of $35.11 million and volume of 22,124 shares. Five years ago, the stock traded at a split-adjusted price of $67.53, representing a 91.11% decrease over that period. At the time, it had a market cap of $69.30 million and a volume of 101,520 shares.

Receive AHT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ashford Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-5.88%
1 Month
Performance
-2.52%
3 Month
Performance
-29.97%
Year-To-Date
Performance
-16.48%
1 Year
Performance
-52.90%
5 Year
Performance
-91.11%

AHT Stock Chart for Thursday, May, 22, 2025

Ashford Hospitality Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$5.99$6.01
+0.25%
$6.14$5.939,450 shs$35.20 million
05/21/2025$6.16$5.99
-2.76%
$6.18$5.9422,124 shs$35.11 million
05/20/2025$6.20$6.16
-0.65%
$6.34$6.1213,722 shs$35.64 million
05/19/2025$6.38$6.20
-2.82%
$6.36$6.1011,957 shs$35.87 million
05/16/2025$6.57$6.38
-2.89%
$6.63$6.3418,607 shs$36.91 million
05/15/2025$6.18$6.57
+6.31%
$6.58$6.0723,646 shs$37.93 million
05/14/2025$6.10$6.18
+1.31%
$6.28$6.0216,007 shs$35.68 million
05/13/2025$6.04$6.10
+1.08%
$6.35$6.0027,972 shs$35.22 million
05/12/2025$6.00$6.04
+0.58%
$6.29$5.9916,808 shs$34.84 million
05/09/2025$6.06$6.00
-0.91%
$6.03$5.889,119 shs$34.64 million
05/08/2025$6.02$6.06
+0.67%
$6.10$5.8535,014 shs$34.96 million
05/07/2025$6.10$6.02
-1.38%
$6.25$5.6321,430 shs$34.73 million
05/06/2025$6.20$6.10
-1.63%
$6.30$5.9711,739 shs$35.21 million
05/05/2025$6.28$6.20
-1.27%
$6.36$6.0717,983 shs$35.81 million
05/02/2025$6.06$6.28
+3.63%
$6.32$6.0015,704 shs$36.27 million
05/01/2025$5.99$6.06
+1.17%
$6.12$5.8916,376 shs$35.00 million
04/30/2025$6.14$5.99
-2.36%
$6.15$5.9313,634 shs$34.59 million
04/29/2025$6.19$6.14
-0.89%
$6.39$6.0716,096 shs$35.43 million
04/28/2025$6.06$6.19
+2.13%
$6.49$6.148,304 shs$35.75 million
04/25/2025$6.38$6.06
-5.00%
$6.25$5.94116,629 shs$35.00 million
04/24/2025$6.00$6.38
+6.42%
$6.39$5.9644,624 shs$36.84 million
04/23/2025$6.16$6.00
-2.68%
$6.66$5.9228,363 shs$34.62 million
04/22/2025$5.94$6.16
+3.70%
$6.22$5.8712,040 shs$35.57 million
04/21/2025$6.17$5.94
-3.65%
$6.30$5.4329,598 shs$34.30 million

This page (NYSE:AHT) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners