My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

5.120 -0.080 (-1.54%)
Streaming Delayed Price Updated: 3:21 PM EDT, Oct 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 16, 2025 5.440 5.480 5.140 5.200 73,327 -0.24(-4.41%)
Oct 15, 2025 5.490 5.600 5.420 5.440 14,811 -0.06(-1.09%)
Oct 14, 2025 5.440 5.530 5.440 5.500 12,032 +0.01(+0.18%)
Oct 13, 2025 5.570 5.605 5.470 5.490 21,668 +0.00(+0.00%)
Oct 10, 2025 5.740 5.810 5.450 5.490 105,163 -0.22(-3.85%)
Oct 09, 2025 5.930 5.934 5.690 5.710 34,996 -0.20(-3.38%)
Oct 08, 2025 5.888 5.940 5.817 5.910 25,095 +0.07(+1.20%)
Oct 07, 2025 5.930 5.954 5.720 5.840 23,165 -0.06(-1.02%)
Oct 06, 2025 6.030 6.030 5.880 5.900 18,050 -0.11(-1.83%)
Oct 03, 2025 5.920 6.050 5.870 6.010 24,410 +0.09(+1.52%)
Oct 02, 2025 5.980 5.990 5.840 5.920 29,544 -0.03(-0.50%)
Oct 01, 2025 5.820 6.000 5.820 5.950 31,537 +0.05(+0.85%)
Sep 30, 2025 5.840 5.922 5.840 5.900 7,669 -0.02(-0.34%)
Sep 29, 2025 5.880 5.980 5.820 5.920 29,885 +0.12(+2.07%)
Sep 26, 2025 5.870 5.910 5.745 5.800 50,465 -0.01(-0.17%)
Sep 25, 2025 5.910 5.938 5.800 5.810 32,166 -0.13(-2.19%)
Sep 24, 2025 5.870 6.055 5.870 5.940 18,683 +0.08(+1.37%)
Sep 23, 2025 5.890 6.030 5.860 5.860 32,590 -0.07(-1.18%)
Sep 22, 2025 5.980 5.995 5.875 5.930 29,428 +0.01(+0.17%)
Sep 19, 2025 6.100 6.327 5.920 5.920 62,245 -0.17(-2.79%)
Sep 18, 2025 6.140 6.258 6.090 6.090 37,702 +0.02(+0.33%)
Sep 17, 2025 6.190 6.444 6.070 6.070 79,548 -0.13(-2.10%)
Sep 16, 2025 6.010 6.280 6.000 6.200 50,101 +0.13(+2.14%)
Sep 15, 2025 6.100 6.200 6.050 6.070 52,701 -0.14(-2.25%)
Sep 12, 2025 6.100 6.253 6.100 6.210 28,076 +0.03(+0.49%)
Sep 11, 2025 6.200 6.222 6.110 6.180 35,697 -0.01(-0.16%)
Sep 10, 2025 6.200 6.230 6.149 6.190 18,703 +0.05(+0.81%)
Sep 09, 2025 6.230 6.240 5.975 6.140 42,906 -0.04(-0.65%)
Sep 08, 2025 6.150 6.230 6.090 6.180 22,191 +0.03(+0.49%)
Sep 05, 2025 5.960 6.190 5.959 6.150 25,615 +0.17(+2.84%)
Sep 04, 2025 6.000 6.040 5.920 5.980 9,555 -0.01(-0.17%)
Sep 03, 2025 6.040 6.050 5.910 5.990 24,348 +0.09(+1.53%)
Sep 02, 2025 5.830 5.997 5.830 5.900 13,380 -0.09(-1.50%)
Aug 29, 2025 6.102 6.102 5.927 5.990 14,365 -0.02(-0.33%)
Aug 28, 2025 6.100 6.173 5.750 6.010 93,933 -0.11(-1.80%)
Aug 27, 2025 6.110 6.330 6.110 6.120 45,496 +0.03(+0.49%)
Aug 26, 2025 6.140 6.145 6.030 6.090 17,054 -0.02(-0.33%)
Aug 25, 2025 6.180 6.231 6.060 6.110 30,292 -0.07(-1.13%)
Aug 22, 2025 5.950 6.360 5.911 6.180 131,748 +0.17(+2.83%)
Aug 21, 2025 6.120 6.120 5.925 6.010 42,696 -0.10(-1.64%)
Aug 20, 2025 6.040 6.360 6.040 6.110 14,998 +0.03(+0.49%)
Aug 19, 2025 6.175 6.230 6.040 6.080 38,737 -0.10(-1.62%)
Aug 18, 2025 6.170 6.320 6.105 6.180 33,404 -0.07(-1.12%)
Aug 15, 2025 6.188 6.348 6.150 6.250 45,400 +0.07(+1.13%)
Aug 14, 2025 6.320 6.350 6.125 6.180 40,919 -0.02(-0.32%)
Aug 13, 2025 6.460 6.483 6.120 6.200 39,695 -0.24(-3.73%)
Aug 12, 2025 6.330 6.490 6.250 6.440 24,825 +0.12(+1.90%)
Aug 11, 2025 6.230 6.390 6.229 6.320 11,569 +0.02(+0.32%)
Aug 08, 2025 6.250 6.400 6.215 6.300 10,374 +0.04(+0.64%)
Aug 07, 2025 6.350 6.353 6.210 6.260 9,193 +0.00(+0.00%)
Aug 06, 2025 6.220 6.292 6.209 6.260 12,748 -0.04(-0.63%)
Aug 05, 2025 6.350 6.410 6.220 6.300 38,910 -0.05(-0.79%)
Aug 04, 2025 6.473 6.473 6.270 6.350 31,169 +0.07(+1.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.