Ashford Hospitality Trust Inc (AHT) Historical Stock Data
6.04 ↑0.05 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHT is down -0.30% a day on average. There have been 15 days where Ashford Hospitality Trust Inc closed green and 15 days where AHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.13 | 6.04 | ↓$0.09 (-1.47%) | 6.01 | 6.29 | 16.81K |
| 2025-05-09 | 5.89 | 5.99 | ↑$0.10 (1.73%) | 5.88 | 6.00 | 8.69K |
| 2025-05-08 | 6.01 | 6.06 | ↑$0.05 (0.83%) | 5.85 | 6.10 | 35.01K |
| 2025-05-07 | 6.25 | 6.01 | ↓$0.24 (-3.84%) | 5.63 | 6.25 | 21.43K |
| 2025-05-06 | 6.14 | 5.98 | ↓$0.16 (-2.61%) | 5.97 | 6.30 | 11.54K |
| 2025-05-05 | 6.16 | 6.13 | ↓$0.03 (-0.49%) | 6.13 | 6.36 | 17.80K |
| 2025-05-02 | 6.09 | 6.25 | ↑$0.16 (2.63%) | 6.06 | 6.32 | 15.70K |
| 2025-05-01 | 6.01 | 6.07 | ↑$0.06 (1.00%) | 5.89 | 6.12 | 16.37K |
| 2025-04-30 | 6.11 | 5.98 | ↓$0.13 (-2.13%) | 5.93 | 6.15 | 12.64K |
| 2025-04-29 | 6.23 | 6.11 | ↓$0.12 (-1.93%) | 6.11 | 6.39 | 16.09K |
| 2025-04-28 | 6.15 | 6.20 | ↑$0.05 (0.81%) | 6.14 | 6.49 | 8.29K |
| 2025-04-25 | 6.09 | 6.08 | ↓$0.01 (-0.16%) | 5.95 | 6.25 | 116.63K |
| 2025-04-24 | 6.04 | 6.38 | ↑$0.34 (5.63%) | 5.96 | 6.38 | 44.62K |
| 2025-04-23 | 6.18 | 6.00 | ↓$0.18 (-2.91%) | 5.93 | 6.66 | 28.36K |
| 2025-04-22 | 5.94 | 6.09 | ↑$0.15 (2.52%) | 5.87 | 6.22 | 12.04K |
| 2025-04-21 | 6.00 | 5.92 | ↓$0.08 (-1.25%) | 5.55 | 6.30 | 29.60K |
| 2025-04-17 | 5.88 | 6.17 | ↑$0.29 (4.93%) | 5.81 | 6.22 | 15.33K |
| 2025-04-16 | 5.75 | 5.88 | ↑$0.13 (2.26%) | 5.61 | 5.98 | 13.44K |
| 2025-04-15 | 5.72 | 5.71 | ↓$0.01 (-0.17%) | 5.71 | 6.00 | 12.61K |
| 2025-04-14 | 6.01 | 5.69 | ↓$0.32 (-5.36%) | 5.59 | 6.01 | 35.22K |
| 2025-04-11 | 5.73 | 5.87 | ↑$0.15 (2.53%) | 5.61 | 5.93 | 13.69K |
| 2025-04-10 | 6.02 | 5.78 | ↓$0.24 (-3.99%) | 5.77 | 6.13 | 13.13K |
| 2025-04-09 | 5.90 | 6.15 | ↑$0.25 (4.24%) | 5.28 | 6.22 | 75.16K |
| 2025-04-08 | 6.48 | 5.94 | ↓$0.54 (-8.33%) | 5.85 | 6.50 | 41.64K |
| 2025-04-07 | 6.17 | 6.31 | ↑$0.14 (2.27%) | 6.10 | 6.52 | 39.43K |
| 2025-04-04 | 6.70 | 6.49 | ↓$0.21 (-3.13%) | 6.31 | 6.71 | 58.64K |
| 2025-04-03 | 7.01 | 6.65 | ↓$0.36 (-5.14%) | 6.60 | 7.28 | 41.10K |
| 2025-04-02 | 7.07 | 7.07 | ↑$0.00 (0.00%) | 7.02 | 7.50 | 18.95K |
| 2025-04-01 | 7.05 | 7.17 | ↑$0.12 (1.70%) | 7.05 | 7.25 | 32.34K |
| 2025-03-31 | 7.11 | 7.17 | ↑$0.06 (0.84%) | 7.06 | 7.35 | 36.65K |
Create an account or log in to view more rows.
$AHT more calls coming in
$AHT might see a whole 1% green
$AHT called it
$AHT might see a whole 1% green
$AHT PT?
$AHT cover that shit
$AHT call the SEC
$AHT has just been halted from trading.
$AHT has just been halted from trading.
$AHT I mean ... head and shoulders .....