ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

6.150 +0.170 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2025 6.350 6.427 6.236 6.280 18,988 -0.08(-1.26%)
Jul 31, 2025 6.350 6.570 6.200 6.360 21,833 +0.04(+0.63%)
Jul 30, 2025 6.450 6.580 6.200 6.320 44,352 -0.10(-1.56%)
Jul 29, 2025 6.610 6.607 6.380 6.420 11,468 -0.21(-3.17%)
Jul 28, 2025 6.620 6.750 6.510 6.630 5,089 +0.05(+0.76%)
Jul 25, 2025 6.550 6.741 6.460 6.580 17,144 +0.07(+1.08%)
Jul 24, 2025 6.500 6.731 6.500 6.510 39,173 -0.17(-2.54%)
Jul 23, 2025 6.610 6.930 6.595 6.680 57,104 +0.05(+0.75%)
Jul 22, 2025 6.660 6.890 6.540 6.630 33,531 +0.08(+1.22%)
Jul 21, 2025 6.580 6.761 6.540 6.550 37,534 -0.09(-1.36%)
Jul 18, 2025 6.720 6.981 6.610 6.640 25,419 -0.10(-1.48%)
Jul 17, 2025 6.900 7.010 6.660 6.740 20,354 -0.10(-1.46%)
Jul 16, 2025 6.760 6.950 6.671 6.840 9,523 +0.13(+1.94%)
Jul 15, 2025 7.010 7.010 6.650 6.710 22,709 -0.30(-4.28%)
Jul 14, 2025 7.000 7.247 6.950 7.010 11,184 -0.08(-1.13%)
Jul 11, 2025 7.050 7.400 7.050 7.090 27,168 -0.08(-1.12%)
Jul 10, 2025 7.480 7.550 6.910 7.170 55,735 -0.19(-2.58%)
Jul 09, 2025 7.180 7.550 7.160 7.360 43,206 +0.31(+4.40%)
Jul 08, 2025 6.490 7.190 6.431 7.050 61,302 +0.62(+9.64%)
Jul 07, 2025 6.090 6.480 6.090 6.430 38,208 +0.26(+4.21%)
Jul 03, 2025 6.180 6.290 6.100 6.170 14,616 -0.04(-0.56%)
Jul 02, 2025 6.030 6.230 6.020 6.205 18,682 +0.21(+3.59%)
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 following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.