Free Trial

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

Ashford Hospitality Trust logo
$6.06 +0.08 (+1.34%)
Closing price 03:57 PM Eastern
Extended Trading
$6.07 +0.01 (+0.15%)
As of 05:16 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

5 Day
Performance
-0.02%
1 Month
Performance
-15.65%
3 Month
Performance
-23.29%
6 Month
Performance
-8.87%
Year-To-Date
Performance
-15.72%
1 Year
Performance
-50.33%
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.

AHT Stock Chart for Thursday, May, 1, 2025

Ashford Hospitality Trust Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/18/2025$6.17$6.17$6.22$5.8115,329 shs$35.60 million
04/17/2025$5.90$6.17
+4.49%
$6.22$5.8115,329 shs$35.60 million
04/16/2025$5.76$5.90
+2.43%
$5.98$5.6113,438 shs$34.07 million
04/15/2025$5.79$5.76
-0.52%
$6.00$5.7112,612 shs$33.26 million
04/14/2025$5.86$5.79
-1.19%
$6.01$5.5935,201 shs$33.44 million
04/11/2025$5.79$5.86
+1.30%
$5.93$5.6113,689 shs$33.84 million
04/10/2025$6.12$5.79
-5.47%
$6.13$5.7713,119 shs$33.41 million
04/09/2025$6.05$6.12
+1.16%
$6.22$5.2875,155 shs$35.34 million
04/09/2025$6.05$6.12
+1.16%
$6.22$5.2875,155 shs$35.34 million
04/08/2025$6.29$6.05
-3.82%
$6.50$5.8541,630 shs$34.94 million
04/08/2025$6.29$6.05
-3.82%
$6.50$5.8541,630 shs$34.94 million
04/07/2025$6.47$6.29
-2.78%
$6.52$6.1039,429 shs$36.33 million
04/04/2025$6.65$6.47
-2.63%
$6.71$6.3158,643 shs$35.72 million
04/03/2025$7.14$6.65
-6.93%
$7.28$6.6041,046 shs$36.69 million
04/02/2025$7.18$7.14
-0.61%
$7.50$7.0217,182 shs$39.42 million
04/01/2025$7.18$7.18
+0.06%
$7.25$7.0530,336 shs$39.66 million
03/31/2025$7.24$7.18
-0.88%
$7.35$7.0636,646 shs$39.64 million

This page (NYSE:AHT) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners