Ashford Hospitality Trust (AHT) Stock Chart & Stock Price History $6.00 +0.02 (+0.25%) Closing price 03:59 PM EasternExtended 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. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock 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 EmailSign-up to receive the latest news and ratings for Ashford Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter. Email Address 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 AHT Chart by TradingView Ashford Hospitality Trust Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$5.99$6.01+0.25%$6.14$5.939,450 shs$35.20 million05/21/2025$6.16$5.99-2.76%$6.18$5.9422,124 shs$35.11 million05/20/2025$6.20$6.16-0.65%$6.34$6.1213,722 shs$35.64 million05/19/2025$6.38$6.20-2.82%$6.36$6.1011,957 shs$35.87 million05/16/2025$6.57$6.38-2.89%$6.63$6.3418,607 shs$36.91 million05/15/2025$6.18$6.57+6.31%$6.58$6.0723,646 shs$37.93 million05/14/2025$6.10$6.18+1.31%$6.28$6.0216,007 shs$35.68 million05/13/2025$6.04$6.10+1.08%$6.35$6.0027,972 shs$35.22 million05/12/2025$6.00$6.04+0.58%$6.29$5.9916,808 shs$34.84 million05/09/2025$6.06$6.00-0.91%$6.03$5.889,119 shs$34.64 million Get the Latest News and Ratings for AHT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ashford Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter. 05/08/2025$6.02$6.06+0.67%$6.10$5.8535,014 shs$34.96 million05/07/2025$6.10$6.02-1.38%$6.25$5.6321,430 shs$34.73 million05/06/2025$6.20$6.10-1.63%$6.30$5.9711,739 shs$35.21 million05/05/2025$6.28$6.20-1.27%$6.36$6.0717,983 shs$35.81 million05/02/2025$6.06$6.28+3.63%$6.32$6.0015,704 shs$36.27 million05/01/2025$5.99$6.06+1.17%$6.12$5.8916,376 shs$35.00 million04/30/2025$6.14$5.99-2.36%$6.15$5.9313,634 shs$34.59 million04/29/2025$6.19$6.14-0.89%$6.39$6.0716,096 shs$35.43 million04/28/2025$6.06$6.19+2.13%$6.49$6.148,304 shs$35.75 million04/25/2025$6.38$6.06-5.00%$6.25$5.94116,629 shs$35.00 million04/24/2025$6.00$6.38+6.42%$6.39$5.9644,624 shs$36.84 million04/23/2025$6.16$6.00-2.68%$6.66$5.9228,363 shs$34.62 million04/22/2025$5.94$6.16+3.70%$6.22$5.8712,040 shs$35.57 million04/21/2025$6.17$5.94-3.65%$6.30$5.4329,598 shs$34.30 million Related Companies AMT Stock Price Chart WELL Stock Price Chart PSA Stock Price Chart EXR Stock Price Chart VTR Stock Price Chart WY Stock Price Chart OHI Stock Price Chart CUBE Stock Price Chart RHP Stock Price Chart HR Stock Price Chart Receive AHT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ashford Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:AHT) was last updated on 5/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredMan who predicted $100K Bitcoin sees a huge run coming for another coin …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ashford Hospitality Trust, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ashford Hospitality Trust With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy AHT Stock Free AHT Stock Alerts