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

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

5.660 -0.190 (-3.25%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 5.780 6.900 5.250 5.660 67,923 -0.19(-3.25%)
May 29, 2025 5.770 5.986 5.720 5.850 13,279 +0.10(+1.74%)
May 28, 2025 5.890 6.019 5.720 5.750 13,174 -0.11(-1.88%)
May 27, 2025 6.060 6.065 5.751 5.860 25,569 -0.18(-2.98%)
May 23, 2025 6.090 6.140 5.946 6.040 22,488 +0.04(+0.67%)
May 22, 2025 6.130 6.137 5.930 6.000 9,465 +0.01(+0.17%)
May 21, 2025 6.140 6.180 5.940 5.990 22,124 -0.17(-2.76%)
May 20, 2025 6.120 6.340 6.120 6.160 13,722 +0.03(+0.49%)
May 19, 2025 6.360 6.360 6.100 6.130 11,958 -0.24(-3.77%)
May 16, 2025 6.490 6.630 6.340 6.370 20,553 -0.13(-2.00%)
May 15, 2025 6.180 6.580 6.070 6.500 23,646 +0.27(+4.33%)
May 14, 2025 6.040 6.280 6.020 6.230 16,007 +0.14(+2.30%)
May 13, 2025 6.020 6.350 6.000 6.090 27,987 +0.05(+0.83%)
May 12, 2025 6.130 6.286 5.990 6.040 17,072 +0.05(+0.83%)
May 09, 2025 5.890 6.035 5.884 5.990 9,119 -0.07(-1.16%)
May 08, 2025 6.010 6.100 5.850 6.060 35,014 +0.05(+0.83%)
May 07, 2025 6.250 6.250 5.630 6.010 21,430 +0.03(+0.50%)
May 06, 2025 6.140 6.305 5.970 5.980 11,739 -0.15(-2.45%)
May 05, 2025 6.160 6.361 6.067 6.130 17,983 -0.12(-1.92%)
May 02, 2025 6.090 6.322 6.000 6.250 15,705 +0.18(+2.97%)
May 01, 2025 6.010 6.124 5.889 6.070 16,376 +0.09(+1.51%)
Apr 30, 2025 6.110 6.150 5.930 5.980 13,644 -0.13(-2.13%)
Apr 29, 2025 6.230 6.390 6.070 6.110 16,196 -0.09(-1.45%)
Apr 28, 2025 6.150 6.486 6.140 6.200 8,304 +0.12(+1.97%)
Apr 25, 2025 6.090 6.245 5.940 6.080 116,629 -0.30(-4.70%)
Apr 24, 2025 6.040 6.390 5.960 6.380 44,624 +0.38(+6.33%)
Apr 23, 2025 6.180 6.660 5.920 6.000 28,365 -0.09(-1.48%)
Apr 22, 2025 5.940 6.220 5.870 6.090 12,257 +0.17(+2.87%)
Apr 21, 2025 5.990 6.300 5.430 5.920 29,598 -0.25(-4.05%)
Apr 17, 2025 5.880 6.221 5.810 6.170 15,329 +0.29(+4.93%)
Apr 16, 2025 5.750 5.980 5.610 5.880 13,438 +0.17(+2.98%)
Apr 15, 2025 5.720 5.997 5.710 5.710 12,887 +0.02(+0.35%)
Apr 14, 2025 6.010 6.012 5.590 5.690 35,220 -0.18(-3.07%)
Apr 11, 2025 5.720 5.930 5.610 5.870 13,690 +0.09(+1.56%)
Apr 10, 2025 6.020 6.130 5.770 5.780 13,133 -0.37(-6.02%)
Apr 09, 2025 5.900 6.220 5.280 6.150 75,155 +0.21(+3.54%)
Apr 08, 2025 6.480 6.500 5.850 5.940 41,638 -0.37(-5.86%)
Apr 07, 2025 6.170 6.519 6.100 6.310 39,429 -0.18(-2.77%)
Apr 04, 2025 6.700 6.714 6.310 6.490 55,255 -0.16(-2.41%)
Apr 03, 2025 7.010 7.279 6.600 6.650 41,104 -0.42(-5.94%)
Apr 02, 2025 7.070 7.500 7.020 7.070 18,437 -0.10(-1.39%)
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.