Ashford Hospitality Trust Inc (AHT) Historical Stock Data
3.79 ↓0.07 (-1.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHT is down -0.84% a day on average. There have been 12 days where Ashford Hospitality Trust Inc closed green and 18 days where AHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.87 | 3.79 | ↓$0.08 (-2.07%) | 3.79 | 4.04 | 80.35K |
| 2025-12-18 | 3.74 | 3.86 | ↑$0.12 (3.21%) | 3.65 | 3.98 | 85.51K |
| 2025-12-17 | 3.55 | 3.69 | ↑$0.14 (3.94%) | 3.55 | 3.85 | 100.24K |
| 2025-12-16 | 3.83 | 3.48 | ↓$0.35 (-9.14%) | 3.42 | 3.91 | 132.76K |
| 2025-12-15 | 4.25 | 3.84 | ↓$0.41 (-9.65%) | 3.84 | 4.39 | 142.05K |
| 2025-12-12 | 4.61 | 4.21 | ↓$0.40 (-8.68%) | 4.21 | 4.80 | 163.85K |
| 2025-12-11 | 4.28 | 4.57 | ↑$0.29 (6.78%) | 4.13 | 4.65 | 495.67K |
| 2025-12-10 | 3.83 | 4.55 | ↑$0.72 (18.80%) | 3.83 | 4.67 | 4.96M |
| 2025-12-09 | 3.09 | 3.16 | ↑$0.07 (2.27%) | 3.09 | 3.23 | 168.27K |
| 2025-12-08 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.05 | 3.17 | 22.54K |
| 2025-12-05 | 3.23 | 3.15 | ↓$0.08 (-2.48%) | 3.14 | 3.29 | 16.43K |
| 2025-12-04 | 3.10 | 3.25 | ↑$0.15 (4.84%) | 3.09 | 3.33 | 48.67K |
| 2025-12-03 | 3.02 | 3.09 | ↑$0.07 (2.32%) | 2.90 | 3.09 | 106.92K |
| 2025-12-02 | 3.16 | 2.96 | ↓$0.20 (-6.19%) | 2.94 | 3.16 | 60.20K |
| 2025-12-01 | 3.47 | 3.16 | ↓$0.31 (-8.80%) | 3.13 | 3.47 | 97.44K |
| 2025-11-28 | 3.53 | 3.54 | ↑$0.01 (0.28%) | 3.53 | 3.71 | 24.19K |
| 2025-11-26 | 3.27 | 3.61 | ↑$0.34 (10.49%) | 3.22 | 3.65 | 36.69K |
| 2025-11-25 | 3.23 | 3.20 | ↓$0.03 (-0.93%) | 3.11 | 3.25 | 49.63K |
| 2025-11-24 | 3.45 | 3.19 | ↓$0.26 (-7.54%) | 3.15 | 3.52 | 50.86K |
| 2025-11-21 | 3.35 | 3.43 | ↑$0.08 (2.39%) | 3.35 | 3.51 | 63.92K |
| 2025-11-20 | 3.80 | 3.45 | ↓$0.35 (-9.21%) | 3.43 | 3.83 | 256.50K |
| 2025-11-19 | 3.90 | 3.80 | ↓$0.10 (-2.56%) | 3.80 | 3.98 | 25.94K |
| 2025-11-18 | 3.99 | 3.93 | ↓$0.06 (-1.50%) | 3.86 | 4.09 | 36.31K |
| 2025-11-17 | 4.05 | 3.97 | ↓$0.08 (-1.98%) | 3.92 | 4.20 | 63.31K |
| 2025-11-14 | 4.20 | 4.09 | ↓$0.11 (-2.62%) | 4.06 | 4.20 | 21.82K |
| 2025-11-13 | 4.19 | 4.14 | ↓$0.05 (-1.19%) | 4.04 | 4.28 | 45.17K |
| 2025-11-12 | 4.39 | 4.23 | ↓$0.16 (-3.57%) | 4.20 | 4.39 | 27.69K |
| 2025-11-11 | 4.37 | 4.39 | ↑$0.02 (0.55%) | 4.30 | 4.41 | 19.13K |
| 2025-11-10 | 4.40 | 4.41 | ↑$0.01 (0.23%) | 4.36 | 4.50 | 25.41K |
| 2025-11-07 | 4.45 | 4.41 | ↓$0.04 (-0.79%) | 4.32 | 4.45 | 15K |
Create an account or log in to view more rows.
$AHT let’s buy NOW!!!
$AHT I'll say it again slowwwllyyyy! Better stocks to short by far
$AHT i like the stock
$AHT run it!
$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