5.90
price down icon1.83%   -0.11
after-market After Hours: 5.94 0.04 +0.68%
loading

Ashford Hospitality Trust Inc Stock (AHT) Price History

The historical daily chart and data for Ashford Hospitality Trust Inc stock (AHT), adjusted for splits and dividends, show that the latest closing stock price as of October 06, 2025, is $5.90.
  • Ashford Hospitality Trust Inc all-time high stock price is $855.73, occurred on July 06, 2018.
  • The lowest Ashford Hospitality Trust Inc stock price recorded was $0.5202 on October 24, 2024. Since then, Ashford Hospitality Trust Inc's stock price has risen over 1,034% to $5.90 now.
  • The 52-week high stock price for AHT is $11.99, representing a 103.22% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for AHT is $5.202, indicating a -11.83% decrease from the current share price, occurred on October 24, 2024.
  • The closing price of Ashford Hospitality Trust Inc (AHT) stock in the beginning of 2024 was $10.34. The stock closed the year at $4.47, a loss of over -56.77% for the year.
The table below shows more information about AHT historical price data:
Date High Low High - Low Volume % Change
Oct 06, 2025 $6.03 $5.88 $0.15 18,049.0 -1.83%
Oct 03, 2025 $6.05 $5.87 $0.18 24,390.0 +1.52%
Oct 02, 2025 $5.99 $5.84 $0.15 29,532.0 -0.50%
Oct 01, 2025 $6.00 $5.82 $0.18 31,500.0 +0.85%
Sep 30, 2025 $5.92 $5.84 $0.0818 7,649.0 -0.34%
Sep 29, 2025 $5.98 $5.82 $0.16 29,845.0 +2.07%
Sep 26, 2025 $5.91 $5.75 $0.165 50,387.0 -0.17%
Sep 25, 2025 $5.94 $5.80 $0.1382 31,323.0 -2.19%
Sep 24, 2025 $6.06 $5.87 $0.1851 18,674.0 +1.37%
Sep 23, 2025 $6.03 $5.86 $0.1699 32,582.0 -1.18%
Sep 22, 2025 $6.00 $5.88 $0.12 29,323.0 +0.17%
Sep 19, 2025 $6.33 $5.92 $0.4071 62,245.0 -2.79%
Sep 18, 2025 $6.26 $6.09 $0.1675 37,697.0 +0.33%
Sep 17, 2025 $6.44 $6.07 $0.3739 79,379.0 -2.10%
Sep 16, 2025 $6.28 $6.00 $0.28 50,101.0 +2.14%
Sep 15, 2025 $6.20 $6.05 $0.1499 52,551.0 -2.25%
Sep 12, 2025 $6.25 $6.10 $0.1533 28,074.0 +0.49%
Sep 11, 2025 $6.22 $6.11 $0.1123 34,720.0 -0.16%
Sep 10, 2025 $6.23 $6.15 $0.0811 18,703.0 +0.81%
Sep 09, 2025 $6.24 $5.97 $0.265 42,896.0 -0.65%
Sep 08, 2025 $6.23 $6.09 $0.14 22,191.0 +0.49%

Ashford Hospitality Trust Inc Stock (AHT) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ashford Hospitality Trust Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AHT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ashford Hospitality Trust Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ashford Hospitality Trust Inc Stock (AHT) Price History 2025

Month High Low High - Low Volume % Change
Oct, 2025 $6.05 $5.82 $0.23 121,520.0 +0.00%
Sep, 2025 $6.44 $5.75 $0.6989 701,202.0 -1.50%
Aug, 2025 $6.49 $5.75 $0.74 731,423.0 -5.82%
Jul, 2025 $7.55 $5.78 $1.77 602,699.0 +5.65%
Jun, 2025 $6.65 $5.50 $1.15 865,165.0 +6.36%
May, 2025 $6.90 $5.25 $1.65 424,450.0 -5.35%
Apr, 2025 $7.50 $5.28 $2.22 670,076.0 -16.60%
Mar, 2025 $8.54 $7.06 $1.48 439,939.0 -7.12%
Feb, 2025 $10.35 $7.06 $3.29 784,616.0 -3.14%
Jan, 2025 $9.59 $7.08 $2.51 736,073.0 +10.85%

Ashford Hospitality Trust Inc Stock (AHT) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $10.13 $7.08 $3.05 1,112,520.0 -19.78%
Nov, 2024 $11.99 $5.63 $6.36 1,204,941.0 +23.79%
Oct, 2024 $7.50 $5.20 $2.30 865,305.8 -3.39%
Sep, 2024 $9.72 $7.10 $2.62 732,741.1 -20.59%
Aug, 2024 $10.70 $8.54 $2.15 671,685.7 -9.37%
Jul, 2024 $11.30 $8.83 $2.47 852,068.8 +7.05%
Jun, 2024 $12.50 $7.70 $4.80 904,545.7 -16.97%
May, 2024 $13.85 $11.45 $2.40 732,367.0 +0.00%
Apr, 2024 $14.90 $11.40 $3.50 750,215.1 -14.60%
Mar, 2024 $19.10 $12.80 $6.30 1,378,382.9 -29.02%
Feb, 2024 $20.79 $14.70 $6.09 1,059,483.1 +16.27%
Jan, 2024 $19.50 $12.40 $7.10 1,787,451.5 -14.43%

Ashford Hospitality Trust Inc Stock (AHT) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $24.75 $18.00 $6.75 1,326,971.8 -11.42%
Nov, 2023 $26.20 $19.70 $6.50 886,267.7 +3.79%
Oct, 2023 $25.60 $19.20 $6.40 705,654.5 -11.72%
Sep, 2023 $31.50 $20.60 $10.90 926,059.8 -19.53%
Aug, 2023 $40.00 $25.80 $14.20 1,088,824.2 -25.75%
Jul, 2023 $42.69 $35.95 $6.74 896,570.7 +7.24%
Jun, 2023 $50.90 $33.40 $17.50 1,805,271.9 -10.12%
May, 2023 $47.70 $33.80 $13.90 1,351,446.7 +22.06%
Apr, 2023 $36.40 $26.50 $9.90 1,568,620.8 +5.92%
Mar, 2023 $49.89 $26.10 $23.79 1,784,068.9 -35.15%
Feb, 2023 $75.20 $49.50 $25.70 606,381.7 -28.16%
Jan, 2023 $69.10 $41.10 $28.00 920,842.6 +54.14%
reit_hotel_motel INN
$5.44
price up icon 0.55%
reit_hotel_motel RLJ
$7.06
price up icon 0.14%
reit_hotel_motel XHR
$13.21
price down icon 1.12%
reit_hotel_motel PEB
$10.87
price down icon 1.72%
reit_hotel_motel DRH
$7.86
price down icon 0.76%
reit_hotel_motel SHO
$9.22
price down icon 0.97%
Cap:     |  Volume (24h):