Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

6.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
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%)
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.