Ashford Hospitality Trust Stock Price History
| AHT Stock | USD 6.30 0.05 0.79% |
Below is the normalized historical share price chart for Ashford Hospitality Trust extending back to August 26, 2003. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Ashford Hospitality stands at 6.30, as last reported on the 5th of August, with the highest price reaching 6.41 and the lowest price hitting 6.24 during the day.
If you're considering investing in Ashford Stock, it is important to understand the factors that can impact its price. Currently, Ashford Hospitality Trust is slightly risky. Ashford Hospitality Trust secures Sharpe Ratio (or Efficiency) of 0.0422, which signifies that the company had a 0.0422 % return per unit of standard deviation over the last 3 months. We have found twenty-nine technical indicators for Ashford Hospitality Trust, which you can use to evaluate the volatility of the firm. Please confirm Ashford Hospitality's mean deviation of 1.94, and Risk Adjusted Performance of 0.0346 to double-check if the risk estimate we provide is consistent with the expected return of 0.11%. At this time, Ashford Hospitality's Liabilities And Stockholders Equity is comparatively stable compared to the past year. Other Stockholder Equity is likely to gain to about 5 B in 2025, whereas Common Stock Total Equity is likely to drop slightly above 376.9 K in 2025. . Price Earnings To Growth Ratio is likely to gain to 0.01 in 2025, whereas Price To Sales Ratio is likely to drop 0.03 in 2025. Ashford Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 26th of August 2003 | 200 Day MA 7.1853 | 50 Day MA 6.2568 | Beta 2.421 |
Sharpe Ratio = 0.0422
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | AHT | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 2.54 actual daily | 22 78% of assets are more volatile |
Expected Return
| 0.11 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
| 0.04 actual daily | 3 97% of assets perform better |
Based on monthly moving average Ashford Hospitality is performing at about 3% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Ashford Hospitality by adding it to a well-diversified portfolio.
Price Book 0.3239 | Enterprise Value Ebitda 14.2701 | Price Sales 0.034 | Shares Float 5.3 M | Wall Street Target Price 5 |
Ashford Hospitality Stock Price History Chart
There are several ways to analyze Ashford Stock price data. The simplest method is using a basic Ashford candlestick price chart, which shows Ashford Hospitality price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 9, 2025 | 7.36 |
| Lowest Price | May 30, 2025 | 5.66 |
Ashford Hospitality August 5, 2025 Stock Price Synopsis
Various analyses of Ashford Hospitality's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Ashford Stock. It can be used to describe the percentage change in the price of Ashford Hospitality from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Ashford Stock.| Ashford Hospitality Price Rate Of Daily Change | 0.99 | |
| Ashford Hospitality Accumulation Distribution | 1,032 | |
| Ashford Hospitality Price Daily Balance Of Power | (0.29) | |
| Ashford Hospitality Price Action Indicator | (0.05) |
Ashford Hospitality August 5, 2025 Stock Price Analysis
Ashford Stock Price History Data
The price series of Ashford Hospitality for the period between Wed, May 7, 2025 and Tue, Aug 5, 2025 has a statistical range of 1.7 with a coefficient of variation of 6.16. The prices are distributed with arithmetic mean of 6.23. The median price for the last 90 days is 6.13. The company had 1:10 stock split on 28th of October 2024. Ashford Hospitality Trust issued dividends on 2019-12-30.| Open | High | Low | Close | Volume | ||
| 08/05/2025 | 6.35 | 6.41 | 6.24 | 6.30 | 38,910 | |
08/04/2025 | 6.47 | 6.47 | 6.27 | 6.35 | 31,169 | |
08/01/2025 | 6.35 | 6.39 | 6.24 | 6.28 | 18,978 | |
| 07/31/2025 | 6.35 | 6.57 | 6.21 | 6.36 | 21,533 | |
| 07/30/2025 | 6.45 | 6.58 | 6.20 | 6.32 | 44,352 | |
07/29/2025 | 6.61 | 6.61 | 6.38 | 6.42 | 11,468 | |
07/28/2025 | 6.62 | 6.75 | 6.51 | 6.63 | 5,089 | |
07/25/2025 | 6.55 | 6.72 | 6.47 | 6.58 | 17,134 | |
07/24/2025 | 6.50 | 6.73 | 6.50 | 6.51 | 39,200 | |
07/23/2025 | 6.61 | 6.93 | 6.60 | 6.68 | 56,140 | |
| 07/22/2025 | 6.67 | 6.89 | 6.54 | 6.63 | 33,531 | |
07/21/2025 | 6.58 | 6.76 | 6.54 | 6.55 | 37,500 | |
07/18/2025 | 6.72 | 6.98 | 6.61 | 6.64 | 25,395 | |
07/17/2025 | 6.90 | 6.99 | 6.66 | 6.74 | 20,354 | |
| 07/16/2025 | 6.76 | 6.89 | 6.67 | 6.84 | 9,522 | |
07/15/2025 | 7.01 | 7.01 | 6.65 | 6.71 | 22,710 | |
07/14/2025 | 7.00 | 7.25 | 6.95 | 7.01 | 11,200 | |
| 07/11/2025 | 7.05 | 7.40 | 7.05 | 7.09 | 27,164 | |
07/10/2025 | 7.48 | 7.54 | 6.91 | 7.17 | 55,710 | |
07/09/2025 | 7.18 | 7.55 | 7.16 | 7.36 | 43,204 | |
| 07/08/2025 | 6.49 | 7.19 | 6.43 | 7.05 | 61,300 | |
07/07/2025 | 6.09 | 6.47 | 6.09 | 6.43 | 36,948 | |
07/03/2025 | 6.18 | 6.28 | 6.10 | 6.17 | 14,616 | |
07/02/2025 | 6.03 | 6.23 | 6.02 | 6.21 | 18,682 | |
07/01/2025 | 5.97 | 6.14 | 5.78 | 5.99 | 20,900 | |
06/30/2025 | 6.05 | 6.19 | 5.91 | 6.02 | 28,534 | |
06/27/2025 | 6.10 | 6.29 | 5.91 | 5.99 | 27,131 | |
06/26/2025 | 6.08 | 6.45 | 5.85 | 6.15 | 89,573 | |
06/25/2025 | 6.07 | 6.47 | 5.61 | 6.07 | 98,272 | |
06/24/2025 | 5.90 | 6.12 | 5.90 | 6.12 | 32,015 | |
06/23/2025 | 5.88 | 6.33 | 5.68 | 5.91 | 96,000 | |
06/20/2025 | 5.98 | 6.07 | 5.85 | 5.85 | 33,391 | |
06/18/2025 | 5.91 | 6.44 | 5.70 | 6.06 | 105,778 | |
06/17/2025 | 5.88 | 6.62 | 5.55 | 5.92 | 100,500 | |
06/16/2025 | 5.88 | 6.65 | 5.60 | 5.93 | 83,243 | |
| 06/13/2025 | 6.01 | 6.03 | 5.80 | 5.85 | 13,265 | |
06/12/2025 | 5.92 | 6.12 | 5.90 | 6.03 | 12,200 | |
06/11/2025 | 6.07 | 6.21 | 5.98 | 5.99 | 12,859 | |
06/10/2025 | 6.17 | 6.24 | 6.02 | 6.11 | 16,200 | |
06/09/2025 | 5.88 | 6.21 | 5.88 | 6.15 | 21,163 | |
| 06/06/2025 | 5.78 | 5.95 | 5.74 | 5.82 | 25,595 | |
06/05/2025 | 5.71 | 5.88 | 5.66 | 5.76 | 8,374 | |
06/04/2025 | 5.70 | 6.46 | 5.63 | 5.76 | 38,486 | |
06/03/2025 | 5.92 | 5.92 | 5.63 | 5.66 | 11,000 | |
06/02/2025 | 5.65 | 5.84 | 5.52 | 5.81 | 11,574 | |
05/30/2025 | 5.78 | 6.87 | 5.28 | 5.66 | 67,891 | |
05/29/2025 | 5.77 | 5.99 | 5.72 | 5.85 | 13,300 | |
05/28/2025 | 5.89 | 6.02 | 5.72 | 5.75 | 13,174 | |
05/27/2025 | 6.06 | 6.07 | 5.75 | 5.86 | 25,440 | |
05/23/2025 | 6.09 | 6.14 | 5.95 | 6.04 | 18,500 | |
05/22/2025 | 6.13 | 6.14 | 5.93 | 6.00 | 8,910 | |
05/21/2025 | 6.14 | 6.16 | 5.94 | 5.99 | 22,121 | |
05/20/2025 | 6.12 | 6.34 | 6.12 | 6.16 | 13,722 | |
05/19/2025 | 6.36 | 6.36 | 6.10 | 6.13 | 11,958 | |
05/16/2025 | 6.49 | 6.63 | 6.35 | 6.37 | 18,606 | |
05/15/2025 | 6.18 | 6.58 | 6.12 | 6.50 | 23,146 | |
05/14/2025 | 6.04 | 6.28 | 6.02 | 6.23 | 16,000 | |
05/13/2025 | 6.02 | 6.35 | 6.00 | 6.09 | 27,972 | |
| 05/12/2025 | 6.13 | 6.29 | 6.01 | 6.04 | 16,808 | |
05/09/2025 | 5.89 | 6.03 | 5.88 | 5.99 | 9,100 | |
05/08/2025 | 6.01 | 6.10 | 5.85 | 6.06 | 35,014 |
About Ashford Hospitality Stock history
Ashford Hospitality investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Ashford is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Ashford Hospitality Trust will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Ashford Hospitality stock prices may prove useful in developing a viable investing in Ashford Hospitality
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 4.7 M | 3.2 M | |
| Net Loss | -82.5 M | -86.6 M |
Ashford Hospitality Quarterly Net Working Capital |
|
Ashford Hospitality Stock Technical Analysis
Ashford Hospitality technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Commodity Channel Now
Commodity ChannelUse Commodity Channel Index to analyze current equity momentum |
| All Next | Launch Module |
Ashford Hospitality Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Ashford Hospitality's price direction in advance. Along with the technical and fundamental analysis of Ashford Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Ashford to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.0346 | |||
| Jensen Alpha | 0.0085 | |||
| Total Risk Alpha | (0.28) | |||
| Sortino Ratio | (0.02) | |||
| Treynor Ratio | 0.1272 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Additional Tools for Ashford Stock Analysis
When running Ashford Hospitality's price analysis, check to measure Ashford Hospitality's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Ashford Hospitality is operating at the current time. Most of Ashford Hospitality's value examination focuses on studying past and present price action to predict the probability of Ashford Hospitality's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Ashford Hospitality's price. Additionally, you may evaluate how the addition of Ashford Hospitality to your portfolios can decrease your overall portfolio volatility.