UK markets closed

Ashford Hospitality Trust, Inc. (AHT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.24000.0000 (0.00%)
At close: 04:00PM EDT
1.2200 -0.02 (-1.61%)
After hours: 07:51PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.25001.26501.20001.24001.2400330,923
02 May 20241.25001.28001.23001.24001.2400193,300
01 May 20241.22001.25001.18001.22001.2200356,900
30 Apr 20241.22001.22001.14001.17001.1700298,200
29 Apr 20241.18001.22001.18001.21001.2100207,600
26 Apr 20241.19001.22001.16001.20001.2000282,400
25 Apr 20241.25001.26001.15001.18001.1800792,000
24 Apr 20241.28001.29001.23001.27001.2700464,500
23 Apr 20241.29001.33001.26001.28001.2800344,700
22 Apr 20241.33001.35001.27001.31001.3100258,700
19 Apr 20241.29001.35001.28001.31001.3100484,400
18 Apr 20241.34001.36001.31001.32001.320075,500
17 Apr 20241.32001.34001.30001.31001.3100137,900
16 Apr 20241.31001.34001.27001.34001.3400367,800
15 Apr 20241.41001.42001.30001.32001.3200267,600
12 Apr 20241.46001.47001.36001.43001.4300282,600
11 Apr 20241.46001.49001.43001.48001.4800636,500
10 Apr 20241.40001.41001.32001.40001.4000282,200
09 Apr 20241.37001.41001.36001.39001.3900418,100
08 Apr 20241.33001.41001.31001.37001.3700454,500
05 Apr 20241.29001.33001.28001.32001.3200221,800
04 Apr 20241.33001.34001.28001.32001.3200259,300
03 Apr 20241.35001.35001.29001.30001.3000235,100
02 Apr 20241.34001.34001.26001.31001.3100285,400
01 Apr 20241.37001.37001.30001.32001.3200503,900
28 Mar 20241.32001.38001.30001.37001.3700368,600
27 Mar 20241.29001.32001.28001.32001.3200263,800
26 Mar 20241.33001.33001.28001.28001.2800372,800
25 Mar 20241.33001.36001.29001.31001.3100263,000
22 Mar 20241.30001.34001.28001.31001.3100420,000
21 Mar 20241.36001.36001.30001.31001.3100345,400
20 Mar 20241.30001.35001.30001.32001.3200343,700
19 Mar 20241.35001.36001.30001.33001.3300383,600
18 Mar 20241.38001.42001.32001.36001.3600428,000
15 Mar 20241.35001.43001.31001.38001.38005,019,700
14 Mar 20241.35001.38001.34001.36001.3600337,600
13 Mar 20241.40001.42001.35001.36001.3600440,600
12 Mar 20241.45001.47001.40001.41001.4100578,600
11 Mar 20241.48001.50001.45001.47001.4700312,200
08 Mar 20241.51001.54001.48001.51001.5100492,600
07 Mar 20241.59001.59001.50001.52001.5200513,000
06 Mar 20241.56001.57001.51001.56001.5600689,000
05 Mar 20241.55001.59001.51001.52001.5200515,000
04 Mar 20241.71001.72001.55001.58001.5800682,000
01 Mar 20241.91001.91001.73001.74001.74001,037,200
29 Feb 20241.98002.08001.86001.93001.93001,413,100
28 Feb 20241.73001.95001.73001.78001.7800874,000
27 Feb 20241.60001.75001.56001.72001.7200645,100
26 Feb 20241.61001.61001.49001.56001.5600583,900
23 Feb 20241.55001.64001.54001.57001.5700278,900
22 Feb 20241.60001.63001.54001.56001.5600266,800
21 Feb 20241.56001.65001.55001.58001.5800279,900
20 Feb 20241.59001.66001.53001.59001.5900280,100
16 Feb 20241.71001.71001.53001.62001.6200848,200
15 Feb 20241.65001.72001.63001.70001.7000324,300
14 Feb 20241.67001.71001.60001.67001.6700247,000
13 Feb 20241.64001.69001.47001.61001.6100427,400
12 Feb 20241.51001.79001.51001.71001.7100895,500
09 Feb 20241.51001.57001.47001.52001.5200402,800
08 Feb 20241.48001.54001.48001.51001.5100281,000
07 Feb 20241.69001.73001.47001.48001.4800400,900
06 Feb 20241.61001.68001.58001.66001.6600189,500
05 Feb 20241.72001.72001.62001.64001.6400464,000
02 Feb 20241.83001.83001.65001.74001.7400591,300
01 Feb 20241.71001.82001.58001.77001.7700920,200
31 Jan 20241.60001.92001.58001.66001.66006,774,700
30 Jan 20241.35001.39001.33001.34001.3400171,900
29 Jan 20241.39001.42001.35001.38001.3800119,500
26 Jan 20241.42001.46001.37001.41001.4100233,100
25 Jan 20241.43001.46001.39001.42001.4200129,400
24 Jan 20241.51001.51001.39001.41001.4100331,300
23 Jan 20241.52001.53001.44001.48001.4800224,800
22 Jan 20241.47001.54001.40001.47001.4700399,300
19 Jan 20241.43001.48001.34001.47001.4700554,500
18 Jan 20241.30001.38001.24001.38001.3800973,400
17 Jan 20241.40001.41001.30001.31001.3100588,200
16 Jan 20241.52001.53001.39001.40001.4000603,700
12 Jan 20241.59001.60001.50001.52001.5200693,000
11 Jan 20241.63001.63001.55001.58001.58001,047,900
10 Jan 20241.76001.76001.61001.66001.66001,040,700
09 Jan 20241.79001.79001.73001.76001.7600528,800
08 Jan 20241.84001.85001.77001.81001.8100398,100
05 Jan 20241.81001.88001.76001.82001.8200727,700
04 Jan 20241.79001.81001.75001.80001.8000920,800
03 Jan 20241.85001.85001.75001.80001.8000622,600
02 Jan 20241.95001.95001.83001.86001.8600839,300
29 Dec 20232.00002.00001.90001.94001.9400809,300
28 Dec 20231.95002.04001.94002.00002.0000865,100
27 Dec 20231.96001.98001.90001.95001.9500639,000
26 Dec 20231.95002.05001.90001.97001.9700834,000
22 Dec 20231.96001.96001.87001.93001.9300587,300
21 Dec 20231.86002.02001.84001.91001.9100911,200
20 Dec 20231.85001.94001.80001.86001.8600578,400
19 Dec 20232.02002.04001.82001.86001.86001,391,400
18 Dec 20232.02002.19001.99002.00002.0000737,300
15 Dec 20232.14002.14002.00002.02002.02001,940,300
14 Dec 20232.23002.26002.03002.12002.12001,031,100
13 Dec 20232.14002.22002.06002.14002.1400852,900
12 Dec 20232.23002.25002.14002.14002.1400326,800
11 Dec 20232.27002.29002.21002.26002.2600207,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...