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

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

6.280 -0.080 (-1.26%)
Official Closing Price Updated: 4:10 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2025 5.970 6.141 5.780 5.990 20,872 -0.03(-0.50%)
Jun 30, 2025 6.050 6.200 5.840 6.020 28,804 +0.03(+0.50%)
Jun 27, 2025 6.100 6.294 5.910 5.990 27,131 -0.16(-2.60%)
Jun 26, 2025 6.080 6.490 5.760 6.150 89,580 +0.08(+1.32%)
Jun 25, 2025 6.070 6.480 5.500 6.070 98,345 -0.05(-0.82%)
Jun 24, 2025 5.900 6.120 5.850 6.120 32,065 +0.21(+3.55%)
Jun 23, 2025 5.880 6.330 5.680 5.910 95,959 +0.06(+1.03%)
Jun 20, 2025 5.980 6.074 5.850 5.850 33,391 -0.21(-3.47%)
Jun 18, 2025 5.910 6.490 5.700 6.060 105,779 +0.14(+2.36%)
Jun 17, 2025 5.880 6.620 5.550 5.920 100,518 -0.01(-0.17%)
Jun 16, 2025 5.880 6.650 5.600 5.930 83,351 +0.08(+1.37%)
Jun 13, 2025 6.010 6.050 5.801 5.850 13,265 -0.18(-2.99%)
Jun 12, 2025 5.920 6.122 5.900 6.030 12,196 +0.04(+0.67%)
Jun 11, 2025 6.070 6.212 5.980 5.990 12,859 -0.12(-1.96%)
Jun 10, 2025 6.165 6.238 6.020 6.110 16,229 -0.04(-0.65%)
Jun 09, 2025 5.880 6.210 5.880 6.150 21,163 +0.33(+5.67%)
Jun 06, 2025 5.780 5.950 5.740 5.820 25,595 +0.06(+1.04%)
Jun 05, 2025 5.710 5.882 5.660 5.760 8,374 +0.00(+0.00%)
Jun 04, 2025 5.700 6.540 5.500 5.760 38,884 +0.10(+1.77%)
Jun 03, 2025 5.916 5.916 5.630 5.660 11,019 -0.15(-2.58%)
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.