NYSE - Delayed Quote • USD
Ashford Hospitality Trust, Inc. (AHT-PD)
At close: April 19 at 3:50 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 14.71 | 14.89 | 14.40 | 14.89 | 14.89 | 2,932 |
Apr 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,149 |
Apr 17, 2024 | 14.80 | 14.80 | 14.78 | 14.78 | 14.78 | 323 |
Apr 16, 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.88 | 641 |
Apr 15, 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 3,301 |
Apr 12, 2024 | 14.73 | 14.94 | 14.71 | 14.94 | 14.94 | 2,791 |
Apr 11, 2024 | 14.64 | 14.87 | 14.64 | 14.70 | 14.70 | 2,386 |
Apr 10, 2024 | 14.44 | 14.50 | 14.40 | 14.46 | 14.46 | 1,970 |
Apr 9, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 155 |
Apr 8, 2024 | 14.86 | 14.87 | 14.86 | 14.87 | 14.87 | 2,868 |
Apr 5, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
Apr 4, 2024 | 14.50 | 14.50 | 14.42 | 14.42 | 14.42 | 1,500 |
Apr 3, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 281 |
Apr 2, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
Apr 1, 2024 | 14.61 | 14.91 | 14.61 | 14.91 | 14.91 | 787 |
Mar 28, 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 335 |
Mar 27, 2024 | 0.53 Dividend | |||||
Mar 27, 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 14.80 | 1,853 |
Mar 26, 2024 | 15.15 | 15.15 | 15.05 | 15.07 | 14.54 | 1,704 |
Mar 25, 2024 | 14.90 | 15.05 | 14.84 | 15.05 | 14.52 | 2,574 |
Mar 22, 2024 | 14.55 | 15.04 | 14.53 | 15.04 | 14.51 | 1,012 |
Mar 21, 2024 | 15.05 | 15.05 | 14.51 | 14.78 | 14.26 | 1,024 |
Mar 20, 2024 | 14.85 | 14.86 | 14.85 | 14.85 | 14.33 | 1,487 |
Mar 19, 2024 | 15.00 | 15.01 | 15.00 | 15.00 | 14.47 | 1,599 |
Mar 18, 2024 | 14.81 | 14.99 | 14.81 | 14.88 | 14.36 | 3,184 |
Mar 15, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.40 | 288 |
Mar 14, 2024 | 14.57 | 14.57 | 14.52 | 14.57 | 14.06 | 1,582 |
Mar 13, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.47 | 1,981 |
Mar 12, 2024 | 15.18 | 15.18 | 14.95 | 15.00 | 14.47 | 1,747 |
Mar 11, 2024 | 15.00 | 15.18 | 15.00 | 15.08 | 14.55 | 2,232 |
Mar 8, 2024 | 15.17 | 15.18 | 15.00 | 15.16 | 14.63 | 2,035 |
Mar 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.47 | 558 |
Mar 6, 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 14.28 | 900 |
Mar 5, 2024 | 14.94 | 14.94 | 14.78 | 14.84 | 14.32 | 1,706 |
Mar 4, 2024 | 15.11 | 15.11 | 14.50 | 14.79 | 14.27 | 3,921 |
Mar 1, 2024 | 14.75 | 14.75 | 14.50 | 14.75 | 14.23 | 1,764 |
Feb 29, 2024 | 14.08 | 14.97 | 14.08 | 14.95 | 14.43 | 6,175 |
Feb 28, 2024 | 13.95 | 13.95 | 13.76 | 13.88 | 13.39 | 1,973 |
Feb 27, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.01 | - |
Feb 26, 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 13.01 | 783 |
Feb 23, 2024 | 13.35 | 13.37 | 13.29 | 13.29 | 12.82 | 1,064 |
Feb 22, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.11 | 377 |
Feb 21, 2024 | 13.37 | 13.50 | 13.35 | 13.50 | 13.03 | 5,110 |
Feb 20, 2024 | 13.15 | 13.55 | 13.14 | 13.45 | 12.98 | 2,741 |
Feb 16, 2024 | 13.34 | 13.34 | 12.90 | 13.06 | 12.60 | 9,046 |
Feb 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.20 | - |
Feb 14, 2024 | 13.69 | 13.74 | 13.68 | 13.68 | 13.20 | 2,026 |
Feb 13, 2024 | 13.76 | 13.87 | 13.68 | 13.69 | 13.21 | 2,794 |
Feb 12, 2024 | 13.85 | 13.85 | 13.75 | 13.75 | 13.27 | 792 |
Feb 9, 2024 | 13.95 | 13.95 | 13.84 | 13.84 | 13.36 | 1,580 |
Feb 8, 2024 | 13.80 | 13.80 | 13.78 | 13.80 | 13.32 | 1,827 |
Feb 7, 2024 | 13.65 | 13.89 | 13.60 | 13.65 | 13.17 | 2,006 |
Feb 6, 2024 | 13.87 | 14.20 | 13.61 | 13.66 | 13.18 | 3,025 |
Feb 5, 2024 | 14.00 | 14.50 | 13.78 | 13.86 | 13.37 | 3,224 |
Feb 2, 2024 | 14.15 | 14.20 | 13.70 | 14.06 | 13.57 | 3,969 |
Feb 1, 2024 | 14.25 | 14.33 | 13.77 | 14.20 | 13.70 | 614 |
Jan 31, 2024 | 13.42 | 14.30 | 13.42 | 14.01 | 13.52 | 12,324 |
Jan 30, 2024 | 13.09 | 13.27 | 13.09 | 13.21 | 12.75 | 2,791 |
Jan 29, 2024 | 13.41 | 13.51 | 13.01 | 13.01 | 12.55 | 1,050 |
Jan 26, 2024 | 13.06 | 13.23 | 13.05 | 13.10 | 12.64 | 1,334 |
Jan 25, 2024 | 13.11 | 13.11 | 13.07 | 13.09 | 12.63 | 1,326 |
Jan 24, 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 12.64 | 3,657 |
Jan 23, 2024 | 13.42 | 13.42 | 13.00 | 13.10 | 12.64 | 7,213 |
Jan 22, 2024 | 13.12 | 14.00 | 13.00 | 13.51 | 13.04 | 9,046 |
Jan 19, 2024 | 13.35 | 13.35 | 13.00 | 13.27 | 12.80 | 6,021 |
Jan 18, 2024 | 13.09 | 13.58 | 12.62 | 13.30 | 12.83 | 2,426 |
Jan 17, 2024 | 13.20 | 13.23 | 12.90 | 13.00 | 12.54 | 6,771 |
Jan 16, 2024 | 13.25 | 13.25 | 12.55 | 13.13 | 12.67 | 7,982 |
Jan 12, 2024 | 13.52 | 13.95 | 13.26 | 13.37 | 12.90 | 7,882 |
Jan 11, 2024 | 14.15 | 14.15 | 12.96 | 13.51 | 13.04 | 14,346 |
Jan 10, 2024 | 14.03 | 14.25 | 14.00 | 14.14 | 13.64 | 4,006 |
Jan 9, 2024 | 14.12 | 14.50 | 13.65 | 14.15 | 13.65 | 9,674 |
Jan 8, 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.12 | 5,045 |
Jan 5, 2024 | 13.97 | 14.22 | 13.80 | 13.85 | 13.36 | 6,040 |
Jan 4, 2024 | 14.27 | 14.38 | 14.10 | 14.31 | 13.81 | 6,873 |
Jan 3, 2024 | 14.02 | 14.15 | 13.73 | 13.73 | 13.25 | 2,359 |
Jan 2, 2024 | 14.50 | 14.50 | 14.00 | 14.05 | 13.56 | 6,835 |
Dec 29, 2023 | 14.57 | 14.57 | 14.14 | 14.17 | 13.67 | 2,823 |
Dec 28, 2023 | 0.53 Dividend | |||||
Dec 28, 2023 | 14.55 | 14.90 | 14.04 | 14.04 | 13.55 | 6,539 |
Dec 27, 2023 | 14.70 | 15.03 | 14.15 | 15.03 | 13.99 | 5,294 |
Dec 26, 2023 | 14.87 | 14.87 | 14.42 | 14.69 | 13.67 | 1,560 |
Dec 22, 2023 | 14.10 | 15.24 | 14.10 | 15.24 | 14.19 | 5,319 |
Dec 21, 2023 | 14.51 | 15.48 | 14.30 | 14.45 | 13.45 | 13,026 |
Dec 20, 2023 | 15.90 | 15.90 | 14.14 | 14.25 | 13.27 | 13,492 |
Dec 19, 2023 | 14.80 | 16.29 | 14.01 | 15.15 | 14.11 | 46,747 |
Dec 18, 2023 | 13.82 | 14.75 | 13.41 | 14.35 | 13.36 | 20,804 |
Dec 15, 2023 | 13.78 | 13.84 | 13.00 | 13.41 | 12.49 | 18,931 |
Dec 14, 2023 | 12.71 | 13.50 | 12.71 | 13.35 | 12.43 | 5,402 |
Dec 13, 2023 | 11.85 | 13.45 | 11.70 | 12.77 | 11.89 | 18,087 |
Dec 12, 2023 | 11.95 | 12.28 | 11.65 | 11.74 | 10.93 | 26,915 |
Dec 11, 2023 | 12.00 | 12.00 | 11.70 | 11.90 | 11.08 | 4,497 |
Dec 8, 2023 | 12.20 | 12.20 | 11.83 | 11.90 | 11.08 | 2,532 |
Dec 7, 2023 | 12.24 | 12.24 | 11.76 | 11.82 | 11.01 | 2,513 |
Dec 6, 2023 | 11.97 | 12.18 | 11.77 | 12.00 | 11.17 | 5,161 |
Dec 5, 2023 | 12.18 | 12.21 | 11.62 | 11.69 | 10.88 | 7,329 |
Dec 4, 2023 | 12.00 | 12.24 | 11.77 | 11.80 | 10.99 | 6,355 |
Dec 1, 2023 | 12.50 | 12.50 | 12.00 | 12.03 | 11.20 | 5,523 |
Nov 30, 2023 | 11.63 | 12.48 | 11.63 | 12.47 | 11.61 | 1,443 |
Nov 29, 2023 | 11.70 | 12.06 | 11.70 | 11.85 | 11.03 | 1,332 |
Nov 28, 2023 | 13.35 | 13.35 | 11.53 | 11.61 | 10.81 | 8,373 |
Nov 27, 2023 | 12.16 | 12.53 | 12.00 | 12.25 | 11.41 | 6,882 |
Nov 24, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 11.48 | - |
Nov 22, 2023 | 12.25 | 12.38 | 12.25 | 12.33 | 11.48 | 1,765 |
Nov 21, 2023 | 12.47 | 12.52 | 12.20 | 12.52 | 11.66 | 1,290 |
Nov 20, 2023 | 12.47 | 12.47 | 12.39 | 12.41 | 11.55 | 1,946 |
Nov 17, 2023 | 12.28 | 12.34 | 12.19 | 12.33 | 11.48 | 1,751 |
Nov 16, 2023 | 12.87 | 12.87 | 11.99 | 12.05 | 11.22 | 2,874 |
Nov 15, 2023 | 12.87 | 12.87 | 11.89 | 12.20 | 11.36 | 9,157 |
Nov 14, 2023 | 12.08 | 12.35 | 12.08 | 12.25 | 11.41 | 2,696 |
Nov 13, 2023 | 12.25 | 12.35 | 11.69 | 11.75 | 10.94 | 11,207 |
Nov 10, 2023 | 10.94 | 11.70 | 10.62 | 11.69 | 10.88 | 3,144 |
Nov 9, 2023 | 12.88 | 12.88 | 10.10 | 10.78 | 10.04 | 20,884 |
Nov 8, 2023 | 12.88 | 12.88 | 11.75 | 12.02 | 11.19 | 3,585 |
Nov 7, 2023 | 11.81 | 12.89 | 11.81 | 12.23 | 11.39 | 1,262 |
Nov 6, 2023 | 13.39 | 13.39 | 12.30 | 12.30 | 11.45 | 841 |
Nov 3, 2023 | 12.97 | 13.45 | 12.50 | 13.00 | 12.10 | 9,127 |
Nov 2, 2023 | 12.00 | 12.93 | 11.89 | 12.67 | 11.80 | 4,973 |
Nov 1, 2023 | 11.53 | 11.77 | 11.21 | 11.74 | 10.93 | 2,079 |
Oct 31, 2023 | 11.55 | 12.00 | 11.41 | 11.96 | 11.14 | 2,544 |
Oct 30, 2023 | 11.95 | 11.95 | 11.54 | 11.54 | 10.74 | 6,758 |
Oct 27, 2023 | 12.20 | 12.38 | 11.71 | 12.09 | 11.26 | 7,767 |
Oct 26, 2023 | 12.32 | 12.68 | 11.92 | 12.68 | 11.81 | 6,006 |
Oct 25, 2023 | 12.16 | 12.38 | 11.60 | 12.16 | 11.32 | 1,569 |
Oct 24, 2023 | 12.45 | 12.45 | 12.17 | 12.17 | 11.33 | 1,690 |
Oct 23, 2023 | 12.97 | 12.97 | 12.16 | 12.16 | 11.32 | 6,931 |
Oct 20, 2023 | 12.95 | 12.95 | 12.23 | 12.91 | 12.02 | 4,524 |
Oct 19, 2023 | 12.75 | 12.84 | 12.03 | 12.68 | 11.81 | 10,037 |
Oct 18, 2023 | 12.30 | 12.95 | 11.81 | 12.80 | 11.92 | 21,209 |
Oct 17, 2023 | 10.50 | 12.59 | 10.49 | 12.30 | 11.45 | 37,119 |
Oct 16, 2023 | 10.11 | 10.59 | 9.82 | 10.40 | 9.68 | 7,488 |
Oct 13, 2023 | 9.82 | 10.37 | 9.80 | 9.80 | 9.12 | 10,382 |
Oct 12, 2023 | 10.03 | 10.40 | 9.76 | 9.85 | 9.17 | 21,988 |
Oct 11, 2023 | 9.51 | 10.03 | 9.09 | 9.90 | 9.22 | 28,882 |
Oct 10, 2023 | 8.54 | 9.07 | 8.40 | 8.81 | 8.20 | 32,458 |
Oct 9, 2023 | 9.16 | 9.16 | 8.55 | 8.55 | 7.96 | 29,883 |
Oct 6, 2023 | 9.81 | 9.81 | 8.68 | 8.73 | 8.13 | 41,469 |
Oct 5, 2023 | 9.08 | 9.08 | 8.23 | 9.08 | 8.45 | 19,616 |
Oct 4, 2023 | 10.00 | 10.00 | 9.31 | 9.42 | 8.77 | 7,490 |
Oct 3, 2023 | 11.54 | 11.54 | 10.00 | 10.00 | 9.31 | 4,927 |
Oct 2, 2023 | 10.76 | 11.00 | 10.62 | 10.64 | 9.91 | 8,251 |
Sep 29, 2023 | 10.98 | 11.05 | 10.66 | 10.73 | 9.99 | 19,545 |
Sep 28, 2023 | 0.53 Dividend | |||||
Sep 28, 2023 | 11.23 | 11.98 | 11.09 | 11.12 | 10.35 | 29,427 |
Sep 27, 2023 | 12.00 | 12.85 | 11.58 | 11.72 | 10.42 | 25,175 |
Sep 26, 2023 | 12.15 | 12.15 | 11.87 | 11.87 | 10.55 | 8,527 |
Sep 25, 2023 | 12.00 | 12.54 | 11.58 | 12.02 | 10.69 | 11,872 |
Sep 22, 2023 | 12.85 | 12.85 | 11.90 | 12.00 | 10.67 | 7,410 |
Sep 21, 2023 | 12.22 | 12.71 | 12.15 | 12.15 | 10.80 | 3,309 |
Sep 20, 2023 | 12.62 | 12.63 | 12.24 | 12.24 | 10.88 | 4,907 |
Sep 19, 2023 | 13.04 | 13.04 | 12.43 | 12.45 | 11.07 | 11,522 |
Sep 18, 2023 | 12.66 | 12.86 | 12.66 | 12.81 | 11.39 | 5,177 |
Sep 15, 2023 | 13.05 | 13.08 | 12.83 | 13.05 | 11.60 | 1,835 |
Sep 14, 2023 | 12.70 | 13.40 | 12.59 | 13.09 | 11.64 | 8,275 |
Sep 13, 2023 | 12.68 | 13.00 | 12.51 | 12.60 | 11.20 | 16,940 |
Sep 12, 2023 | 13.37 | 13.37 | 12.96 | 12.96 | 11.52 | 1,145 |
Sep 11, 2023 | 13.36 | 13.36 | 12.57 | 12.87 | 11.44 | 17,547 |
Sep 8, 2023 | 13.39 | 13.60 | 12.77 | 12.93 | 11.49 | 38,842 |
Sep 7, 2023 | 12.82 | 13.85 | 12.70 | 12.96 | 11.52 | 6,794 |
Sep 6, 2023 | 14.20 | 14.20 | 12.99 | 13.07 | 11.62 | 4,703 |
Sep 5, 2023 | 13.49 | 14.09 | 13.20 | 13.26 | 11.79 | 6,942 |
Sep 1, 2023 | 14.43 | 14.43 | 13.28 | 13.50 | 12.00 | 17,661 |
Aug 31, 2023 | 14.80 | 14.80 | 13.86 | 13.86 | 12.32 | 26,483 |
Aug 30, 2023 | 13.86 | 14.25 | 13.86 | 14.00 | 12.45 | 2,825 |
Aug 29, 2023 | 13.97 | 14.38 | 13.85 | 14.38 | 12.79 | 3,980 |
Aug 28, 2023 | 13.65 | 13.95 | 13.40 | 13.95 | 12.40 | 6,401 |
Aug 25, 2023 | 13.55 | 13.55 | 13.10 | 13.21 | 11.74 | 11,368 |
Aug 24, 2023 | 13.50 | 13.99 | 13.21 | 13.21 | 11.74 | 14,733 |
Aug 23, 2023 | 14.24 | 14.24 | 13.15 | 13.30 | 11.83 | 9,532 |
Aug 22, 2023 | 14.03 | 14.03 | 13.40 | 13.48 | 11.98 | 12,137 |
Aug 21, 2023 | 14.31 | 14.32 | 14.00 | 14.10 | 12.54 | 1,777 |
Aug 18, 2023 | 14.52 | 15.12 | 14.41 | 14.69 | 13.06 | 869 |
Aug 17, 2023 | 14.56 | 14.60 | 14.50 | 14.60 | 12.98 | 551 |
Aug 16, 2023 | 14.70 | 14.83 | 14.65 | 14.83 | 13.19 | 4,405 |
Aug 15, 2023 | 14.80 | 14.81 | 14.15 | 14.72 | 13.09 | 3,447 |
Aug 14, 2023 | 14.16 | 15.10 | 14.03 | 14.79 | 13.15 | 26,259 |
Aug 11, 2023 | 14.58 | 14.86 | 14.03 | 14.86 | 13.22 | 1,191 |
Aug 10, 2023 | 15.63 | 15.63 | 14.43 | 14.43 | 12.83 | 1,330 |
Aug 9, 2023 | 15.45 | 15.49 | 14.45 | 14.47 | 12.87 | 1,064 |
Aug 8, 2023 | 15.29 | 15.29 | 14.69 | 14.79 | 13.15 | 5,271 |
Aug 7, 2023 | 15.78 | 15.78 | 14.77 | 14.77 | 13.13 | 3,791 |
Aug 4, 2023 | 15.45 | 15.45 | 14.77 | 14.77 | 13.13 | 5,542 |
Aug 3, 2023 | 15.46 | 15.57 | 14.80 | 14.89 | 13.24 | 8,207 |
Aug 2, 2023 | 16.99 | 17.10 | 15.01 | 15.49 | 13.77 | 8,089 |
Aug 1, 2023 | 16.55 | 17.18 | 16.35 | 16.35 | 14.54 | 4,082 |
Jul 31, 2023 | 17.35 | 17.35 | 16.55 | 16.55 | 14.72 | 2,872 |
Jul 28, 2023 | 16.62 | 16.62 | 16.62 | 16.62 | 14.78 | 170 |
Jul 27, 2023 | 16.85 | 17.35 | 16.85 | 16.85 | 14.98 | 400 |
Jul 26, 2023 | 16.84 | 16.85 | 16.84 | 16.85 | 14.98 | 1,070 |
Jul 25, 2023 | 16.95 | 16.99 | 16.61 | 16.84 | 14.97 | 5,212 |
Jul 24, 2023 | 16.83 | 17.17 | 16.75 | 16.95 | 15.07 | 1,837 |
Jul 21, 2023 | 16.83 | 16.83 | 16.83 | 16.83 | 14.96 | 478 |
Jul 20, 2023 | 16.97 | 17.25 | 16.95 | 17.25 | 15.34 | 942 |
Jul 19, 2023 | 17.20 | 17.58 | 16.80 | 16.97 | 15.08 | 1,058 |
Jul 18, 2023 | 16.71 | 16.80 | 16.71 | 16.80 | 14.94 | 1,699 |
Jul 17, 2023 | 17.08 | 17.08 | 16.69 | 16.78 | 14.92 | 4,358 |
Jul 14, 2023 | 17.22 | 17.24 | 16.90 | 16.96 | 15.08 | 2,260 |
Jul 13, 2023 | 17.37 | 17.75 | 17.21 | 17.26 | 15.35 | 3,413 |
Jul 12, 2023 | 17.57 | 17.72 | 17.18 | 17.37 | 15.44 | 4,346 |
Jul 11, 2023 | 17.42 | 17.58 | 17.16 | 17.55 | 15.60 | 3,544 |
Jul 10, 2023 | 17.50 | 18.16 | 17.00 | 17.42 | 15.49 | 3,833 |
Jul 7, 2023 | 17.75 | 17.75 | 17.64 | 17.71 | 15.75 | 3,783 |
Jul 6, 2023 | 17.42 | 17.60 | 17.42 | 17.60 | 15.65 | 727 |
Jul 5, 2023 | 18.30 | 18.30 | 17.70 | 17.70 | 15.74 | 3,252 |
Jul 3, 2023 | 17.99 | 18.40 | 17.70 | 17.75 | 15.78 | 7,448 |
Jun 30, 2023 | 17.60 | 17.60 | 17.22 | 17.57 | 15.62 | 1,206 |
Jun 29, 2023 | 0.53 Dividend | |||||
Jun 29, 2023 | 17.49 | 17.99 | 17.33 | 17.60 | 15.65 | 3,790 |
Jun 28, 2023 | 17.67 | 17.85 | 17.55 | 17.55 | 15.13 | 5,076 |
Jun 27, 2023 | 17.55 | 17.80 | 17.55 | 17.80 | 15.35 | 2,302 |
Jun 26, 2023 | 17.62 | 17.62 | 17.61 | 17.61 | 15.19 | 607 |
Jun 23, 2023 | 17.89 | 18.45 | 17.56 | 17.56 | 15.14 | 5,686 |
Jun 22, 2023 | 17.58 | 18.39 | 17.55 | 17.60 | 15.18 | 3,643 |
Jun 21, 2023 | 18.23 | 18.45 | 17.51 | 17.55 | 15.13 | 3,993 |
Jun 20, 2023 | 17.61 | 17.95 | 17.50 | 17.95 | 15.48 | 2,502 |
Jun 16, 2023 | 18.34 | 18.34 | 17.38 | 17.75 | 15.31 | 2,795 |
Jun 15, 2023 | 18.50 | 18.50 | 17.20 | 18.05 | 15.57 | 4,914 |
Jun 14, 2023 | 18.18 | 18.18 | 17.20 | 17.60 | 15.18 | 3,230 |
Jun 13, 2023 | 17.57 | 18.54 | 17.57 | 17.87 | 15.41 | 8,222 |
Jun 12, 2023 | 17.49 | 17.78 | 17.49 | 17.65 | 15.22 | 3,106 |
Jun 9, 2023 | 17.99 | 17.99 | 17.30 | 17.31 | 14.93 | 2,381 |
Jun 8, 2023 | 18.31 | 18.31 | 17.13 | 17.75 | 15.30 | 8,226 |
Jun 7, 2023 | 18.70 | 18.70 | 17.55 | 17.75 | 15.31 | 9,040 |
Jun 6, 2023 | 18.03 | 18.70 | 18.00 | 18.70 | 16.13 | 2,260 |
Jun 5, 2023 | 18.70 | 18.70 | 18.03 | 18.03 | 15.55 | 1,593 |
Jun 2, 2023 | 18.25 | 18.70 | 17.80 | 18.70 | 16.13 | 3,785 |
Jun 1, 2023 | 18.41 | 18.78 | 18.12 | 18.25 | 15.74 | 6,094 |
May 31, 2023 | 19.00 | 19.00 | 18.70 | 18.70 | 16.13 | 7,067 |
May 30, 2023 | 19.58 | 19.58 | 18.66 | 19.00 | 16.38 | 4,626 |
May 26, 2023 | 19.02 | 19.60 | 19.02 | 19.60 | 16.90 | 1,355 |
May 25, 2023 | 19.06 | 19.31 | 19.05 | 19.05 | 16.43 | 1,249 |
May 24, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 16.41 | - |
May 23, 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 16.41 | - |
May 22, 2023 | 19.75 | 20.06 | 19.03 | 19.03 | 16.41 | 2,806 |
May 19, 2023 | 19.75 | 19.75 | 19.75 | 19.75 | 17.03 | 211 |
May 18, 2023 | 19.75 | 20.15 | 19.75 | 19.75 | 17.03 | 1,896 |
May 17, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 17.38 | - |
May 16, 2023 | 20.15 | 20.15 | 20.15 | 20.15 | 17.38 | 930 |
May 15, 2023 | 20.99 | 20.99 | 20.33 | 20.33 | 17.53 | 650 |
May 12, 2023 | 20.72 | 20.72 | 20.72 | 20.72 | 17.87 | 317 |
May 11, 2023 | 20.52 | 20.76 | 20.52 | 20.76 | 17.90 | 424 |
May 10, 2023 | 20.33 | 20.41 | 20.25 | 20.25 | 17.46 | 1,061 |
May 9, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 17.93 | - |
May 8, 2023 | 20.79 | 20.79 | 20.79 | 20.79 | 17.93 | 278 |
May 5, 2023 | 20.15 | 20.74 | 20.15 | 20.74 | 17.89 | 443 |
May 4, 2023 | 20.80 | 20.80 | 20.17 | 20.17 | 17.39 | 1,410 |
May 3, 2023 | 20.91 | 20.98 | 20.91 | 20.98 | 18.09 | 349 |
May 2, 2023 | 21.27 | 21.27 | 20.70 | 20.70 | 17.85 | 318 |
May 1, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 18.26 | - |
Apr 28, 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 18.26 | - |
Apr 27, 2023 | 20.71 | 21.18 | 20.65 | 21.18 | 18.26 | 1,526 |
Apr 26, 2023 | 20.80 | 20.80 | 20.80 | 20.80 | 17.94 | 142 |
Apr 25, 2023 | 19.99 | 20.15 | 19.99 | 20.15 | 17.38 | 468 |
Apr 24, 2023 | 20.58 | 20.61 | 20.58 | 20.60 | 17.76 | 904 |
Apr 21, 2023 | 21.59 | 21.59 | 19.53 | 20.45 | 17.63 | 4,783 |
Apr 20, 2023 | 21.64 | 21.64 | 20.57 | 21.28 | 18.35 | 989 |
Related Tickers
SHO-PH Sunstone Hotel Investors, Inc.
21.08
+0.62%
DRH-PA DiamondRock Hospitality Company
25.02
-0.27%
PEB-PG Pebblebrook Hotel Trust
19.50
+1.35%
BHR-PB Braemar Hotels & Resorts Inc.
13.91
+3.04%
BHR-PD Braemar Hotels & Resorts Inc.
19.17
+0.00%
IHT InnSuites Hospitality Trust
1.5300
+6.25%
BHR Braemar Hotels & Resorts Inc.
2.3000
+4.55%
HST Host Hotels & Resorts, Inc.
18.71
+0.65%
SVC Service Properties Trust
5.98
+0.67%
APLE Apple Hospitality REIT, Inc.
15.14
+1.41%