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 27, 2025, is $4.92.
  • 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 845.79% to $4.92 now.
  • The 52-week high stock price for AHT is $11.99, representing a 143.70% increase from the current share price, occurred on November 12, 2024.
  • The 52-week low stock price for AHT is $4.778, indicating a -2.89% decrease from the current share price, occurred on October 23, 2025.
  • 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 27, 2025 $4.98 $4.87 $0.1095 29,132.0 -0.40%
Oct 24, 2025 $5.00 $4.88 $0.1249 37,162.0 +1.23%
Oct 23, 2025 $5.20 $4.78 $0.4236 142,460.0 -4.31%
Oct 22, 2025 $5.29 $5.03 $0.255 19,401.0 +0.59%
Oct 21, 2025 $5.12 $5.03 $0.0911 9,396.0 +0.00%
Oct 20, 2025 $5.23 $5.00 $0.2299 40,293.0 -0.78%
Oct 17, 2025 $5.37 $4.96 $0.4114 58,999.0 -1.73%
Oct 16, 2025 $5.48 $5.14 $0.3396 73,327.0 -4.41%
Oct 15, 2025 $5.60 $5.42 $0.18 14,770.0 -1.09%
Oct 14, 2025 $5.53 $5.44 $0.09 11,855.0 +0.18%
Oct 13, 2025 $5.61 $5.47 $0.135 21,668.0 +0.00%
Oct 10, 2025 $5.81 $5.45 $0.3603 104,933.0 -3.85%
Oct 09, 2025 $5.93 $5.69 $0.2439 34,996.0 -3.38%
Oct 08, 2025 $5.94 $5.82 $0.1227 25,095.0 +1.20%
Oct 07, 2025 $5.95 $5.72 $0.2339 23,165.0 -1.02%
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%

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 $4.78 $1.27 779,255.0 -16.61%
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
$5.35
price down icon 0.56%
reit_hotel_motel RLJ
$7.06
price up icon 1.29%
reit_hotel_motel XHR
$13.00
price down icon 0.31%
reit_hotel_motel PEB
$11.10
price up icon 0.91%
reit_hotel_motel DRH
$7.82
price up icon 0.26%
reit_hotel_motel SHO
$9.22
price up icon 1.32%
Cap:     |  Volume (24h):