NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PF)

13.73 +0.82 (+6.35%)
At close: April 25 at 3:57 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 13.15 14.14 13.15 13.73 13.73 5,250
Apr 24, 2024 12.82 12.91 12.82 12.91 12.91 1,212
Apr 23, 2024 13.38 13.40 13.08 13.40 13.40 6,616
Apr 22, 2024 13.16 13.16 13.16 13.16 13.16 1,639
Apr 19, 2024 13.38 13.65 13.02 13.03 13.03 4,101
Apr 18, 2024 13.48 13.48 12.76 12.76 12.76 1,768
Apr 17, 2024 12.76 12.76 12.76 12.76 12.76 -
Apr 16, 2024 12.95 13.48 12.64 12.76 12.76 2,204
Apr 15, 2024 13.54 13.59 13.01 13.01 13.01 4,956
Apr 12, 2024 14.00 14.00 12.73 13.13 13.13 18,819
Apr 11, 2024 13.46 13.80 13.15 13.20 13.20 5,701
Apr 10, 2024 13.13 13.47 12.50 13.03 13.03 10,498
Apr 9, 2024 13.25 13.25 13.25 13.25 13.25 201
Apr 8, 2024 13.57 13.57 11.98 13.00 13.00 7,761
Apr 5, 2024 12.95 13.21 12.95 13.21 13.21 1,426
Apr 4, 2024 13.45 13.50 13.13 13.35 13.35 4,889
Apr 3, 2024 12.52 13.01 12.52 13.00 13.00 1,004
Apr 2, 2024 13.50 13.50 13.50 13.50 13.50 -
Apr 1, 2024 13.43 13.99 13.33 13.50 13.50 6,608
Mar 28, 2024 13.33 14.00 13.33 14.00 14.00 393
Mar 27, 2024 0.46 Dividend
Mar 27, 2024 13.39 13.39 13.39 13.39 13.39 458
Mar 26, 2024 13.75 13.75 13.54 13.54 13.08 314
Mar 25, 2024 13.50 13.50 13.39 13.39 12.93 511
Mar 22, 2024 13.22 13.22 13.22 13.22 12.77 -
Mar 21, 2024 13.25 13.50 13.22 13.22 12.77 1,221
Mar 20, 2024 13.50 13.50 13.50 13.50 13.04 109
Mar 19, 2024 13.34 14.13 13.32 13.97 13.49 1,331
Mar 18, 2024 14.13 14.13 12.98 13.36 12.91 3,148
Mar 15, 2024 13.42 13.42 12.92 12.92 12.48 1,133
Mar 14, 2024 13.57 13.57 13.57 13.57 13.10 -
Mar 13, 2024 13.26 13.57 13.26 13.57 13.10 825
Mar 12, 2024 13.75 13.90 13.50 13.52 13.06 3,485
Mar 11, 2024 13.15 13.97 13.15 13.70 13.23 1,760
Mar 8, 2024 13.90 14.48 13.90 14.32 13.84 2,244
Mar 7, 2024 14.05 14.40 14.05 14.40 13.91 2,483
Mar 6, 2024 14.48 14.50 13.25 14.50 14.01 3,278
Mar 5, 2024 14.19 14.19 14.00 14.00 13.52 4,572
Mar 4, 2024 14.24 14.24 14.24 14.24 13.76 -
Mar 1, 2024 14.98 14.98 13.20 14.24 13.76 17,558
Feb 29, 2024 12.96 14.10 12.96 14.00 13.52 16,499
Feb 28, 2024 12.67 12.95 12.67 12.89 12.45 3,314
Feb 27, 2024 11.60 12.10 11.60 12.09 11.68 22,223
Feb 26, 2024 12.00 12.00 11.38 11.50 11.11 9,291
Feb 23, 2024 12.54 12.54 11.65 11.96 11.55 5,380
Feb 22, 2024 11.75 11.90 11.20 11.59 11.20 7,615
Feb 21, 2024 11.55 12.08 11.40 11.50 11.11 8,854
Feb 20, 2024 12.00 12.00 11.65 11.70 11.30 2,461
Feb 16, 2024 11.69 12.00 11.55 11.99 11.58 11,237
Feb 15, 2024 11.85 12.49 11.85 12.25 11.83 2,506
Feb 14, 2024 12.00 12.00 11.76 12.00 11.59 8,904
Feb 13, 2024 11.98 12.08 11.94 11.94 11.53 8,390
Feb 12, 2024 11.84 12.36 11.65 12.00 11.59 13,015
Feb 9, 2024 12.00 12.00 11.65 11.84 11.44 2,980
Feb 8, 2024 12.56 12.56 11.94 12.50 12.07 1,165
Feb 7, 2024 12.78 12.78 11.81 12.19 11.78 2,095
Feb 6, 2024 12.38 12.45 12.38 12.39 11.97 735
Feb 5, 2024 12.34 12.34 12.00 12.15 11.74 3,465
Feb 2, 2024 12.06 12.49 12.02 12.29 11.87 9,886
Feb 1, 2024 12.29 12.30 12.15 12.29 11.87 4,742
Jan 31, 2024 11.40 12.75 11.40 12.20 11.78 16,975
Jan 30, 2024 10.76 11.25 10.64 11.19 10.81 9,638
Jan 29, 2024 11.01 11.03 10.90 10.90 10.53 1,592
Jan 26, 2024 10.60 10.60 10.60 10.60 10.24 -
Jan 25, 2024 10.43 10.65 10.23 10.60 10.24 2,917
Jan 24, 2024 10.25 10.39 10.25 10.39 10.03 1,805
Jan 23, 2024 10.40 11.25 10.15 10.29 9.94 55,949
Jan 22, 2024 10.57 11.08 10.57 10.95 10.58 3,230
Jan 19, 2024 11.02 11.15 11.02 11.15 10.77 894
Jan 18, 2024 11.33 11.33 11.11 11.15 10.77 2,490
Jan 17, 2024 12.18 12.18 11.28 11.31 10.93 953
Jan 16, 2024 12.00 12.94 11.14 11.58 11.19 9,679
Jan 12, 2024 11.80 11.80 11.77 11.78 11.38 1,031
Jan 11, 2024 12.46 12.46 11.53 11.85 11.45 6,702
Jan 10, 2024 13.97 13.97 12.49 12.53 12.10 4,463
Jan 9, 2024 14.00 14.00 13.10 13.29 12.84 3,668
Jan 8, 2024 14.00 14.00 13.54 13.54 13.08 1,154
Jan 5, 2024 14.00 14.00 13.00 13.50 13.04 2,246
Jan 4, 2024 14.00 14.00 13.50 13.78 13.31 1,575
Jan 3, 2024 14.00 14.00 13.96 13.96 13.48 236
Jan 2, 2024 13.56 13.56 13.50 13.50 13.04 828
Dec 29, 2023 14.39 14.39 14.00 14.01 13.53 3,803
Dec 28, 2023 0.46 Dividend
Dec 28, 2023 14.12 14.12 14.02 14.02 13.54 1,723
Dec 27, 2023 14.50 14.55 13.38 14.49 13.55 7,735
Dec 26, 2023 14.00 14.31 13.99 14.31 13.38 4,501
Dec 22, 2023 14.00 14.12 13.86 13.90 13.00 1,555
Dec 21, 2023 14.30 14.30 14.00 14.10 13.19 6,379
Dec 20, 2023 14.69 14.69 13.92 13.95 13.05 12,515
Dec 19, 2023 14.30 15.47 14.00 15.13 14.15 33,774
Dec 18, 2023 13.00 14.55 12.95 14.40 13.47 28,443
Dec 15, 2023 11.59 13.00 11.59 12.87 12.04 28,604
Dec 14, 2023 12.20 12.20 11.71 11.71 10.95 2,596
Dec 13, 2023 10.96 12.43 10.96 12.30 11.50 10,033
Dec 12, 2023 10.39 10.96 10.22 10.80 10.10 23,143
Dec 11, 2023 10.05 10.39 10.05 10.39 9.72 624
Dec 8, 2023 10.14 10.14 9.90 10.00 9.35 7,088
Dec 7, 2023 10.25 10.25 9.60 9.90 9.26 5,118
Dec 6, 2023 10.00 10.26 9.93 10.25 9.59 7,362
Dec 5, 2023 10.00 10.01 9.80 10.00 9.35 4,881
Dec 4, 2023 10.10 10.20 10.00 10.00 9.35 3,259
Dec 1, 2023 9.90 10.30 9.90 10.20 9.54 1,753
Nov 30, 2023 10.18 10.18 10.09 10.14 9.48 978
Nov 29, 2023 10.01 10.47 9.93 9.93 9.29 2,902
Nov 28, 2023 9.96 10.22 9.95 9.95 9.31 9,525
Nov 27, 2023 9.90 10.45 9.87 10.18 9.52 6,437
Nov 24, 2023 10.26 10.44 10.26 10.44 9.77 1,986
Nov 22, 2023 10.30 10.47 10.19 10.38 9.70 4,069
Nov 21, 2023 9.70 10.48 9.70 10.48 9.80 1,647
Nov 20, 2023 10.40 10.50 10.40 10.49 9.81 3,759
Nov 17, 2023 10.44 10.65 10.44 10.52 9.84 1,586
Nov 16, 2023 10.41 10.55 10.01 10.40 9.73 3,611
Nov 15, 2023 10.56 10.73 10.33 10.66 9.97 10,578
Nov 14, 2023 10.38 10.56 10.30 10.52 9.84 8,184
Nov 13, 2023 9.72 10.70 9.62 9.97 9.32 7,463
Nov 10, 2023 9.46 10.91 9.35 9.99 9.35 11,634
Nov 9, 2023 10.05 10.27 9.18 9.70 9.07 11,890
Nov 8, 2023 11.37 11.40 9.80 10.38 9.71 8,366
Nov 7, 2023 11.18 11.18 10.76 10.98 10.27 3,591
Nov 6, 2023 11.29 11.29 10.35 10.35 9.68 5,653
Nov 3, 2023 10.76 11.44 10.76 10.90 10.19 8,105
Nov 2, 2023 10.40 11.41 10.37 11.32 10.59 3,513
Nov 1, 2023 10.25 10.95 9.87 10.43 9.75 17,029
Oct 31, 2023 9.97 10.15 9.65 10.15 9.49 6,245
Oct 30, 2023 10.02 10.05 9.70 9.70 9.07 12,887
Oct 27, 2023 10.04 10.04 9.57 9.99 9.34 4,973
Oct 26, 2023 10.76 10.99 9.83 10.14 9.48 5,276
Oct 25, 2023 10.43 10.46 10.01 10.01 9.36 1,622
Oct 24, 2023 10.36 10.60 9.54 10.40 9.73 3,852
Oct 23, 2023 10.47 10.50 10.21 10.21 9.55 14,546
Oct 20, 2023 11.18 11.18 10.35 10.47 9.79 5,077
Oct 19, 2023 11.18 11.18 10.61 10.61 9.92 1,411
Oct 18, 2023 10.89 11.25 10.43 10.70 10.01 1,304
Oct 17, 2023 9.95 10.90 9.95 10.69 10.00 2,822
Oct 16, 2023 9.38 10.00 9.38 9.63 9.01 7,969
Oct 13, 2023 9.45 9.45 8.57 9.07 8.48 4,391
Oct 12, 2023 9.12 9.25 8.99 9.01 8.43 3,936
Oct 11, 2023 8.75 9.29 8.55 9.29 8.69 7,749
Oct 10, 2023 8.23 8.55 8.23 8.49 7.94 1,313
Oct 9, 2023 8.29 8.29 7.95 7.95 7.44 2,352
Oct 6, 2023 8.10 8.10 7.89 7.89 7.38 1,258
Oct 5, 2023 7.84 8.29 7.84 8.09 7.57 3,971
Oct 4, 2023 8.51 8.88 7.83 8.15 7.62 7,105
Oct 3, 2023 9.45 9.45 8.25 8.52 7.97 9,428
Oct 2, 2023 9.71 9.98 9.43 9.43 8.82 2,858
Sep 29, 2023 10.60 10.66 9.20 9.77 9.14 8,363
Sep 28, 2023 0.46 Dividend
Sep 28, 2023 10.76 10.76 10.01 10.12 9.46 5,386
Sep 27, 2023 10.66 11.46 10.41 11.46 10.29 1,769
Sep 26, 2023 10.65 11.03 10.60 10.60 9.51 1,600
Sep 25, 2023 10.95 10.95 10.73 10.73 9.63 885
Sep 22, 2023 11.93 11.93 10.54 10.74 9.64 1,893
Sep 21, 2023 11.34 11.60 11.00 11.00 9.87 5,363
Sep 20, 2023 11.94 11.94 11.65 11.65 10.46 371
Sep 19, 2023 11.50 11.50 11.50 11.50 10.32 926
Sep 18, 2023 11.51 11.51 11.51 11.51 10.33 155
Sep 15, 2023 11.97 11.97 11.31 11.43 10.26 968
Sep 14, 2023 12.00 12.00 11.59 11.59 10.40 1,061
Sep 13, 2023 11.70 11.70 11.31 11.69 10.49 1,334
Sep 12, 2023 11.99 11.99 11.54 11.54 10.36 387
Sep 11, 2023 11.87 11.90 11.68 11.80 10.59 2,334
Sep 8, 2023 11.99 11.99 11.36 11.55 10.37 2,320
Sep 7, 2023 12.20 12.20 11.50 11.64 10.45 2,520
Sep 6, 2023 13.10 13.10 11.98 12.00 10.77 2,025
Sep 5, 2023 12.01 12.35 12.01 12.35 11.09 2,721
Sep 1, 2023 12.37 12.47 11.95 12.35 11.09 7,262
Aug 31, 2023 12.40 13.41 12.32 12.68 11.38 15,892
Aug 30, 2023 12.21 12.40 12.21 12.21 10.96 1,146
Aug 29, 2023 12.31 12.38 12.30 12.30 11.04 3,276
Aug 28, 2023 12.45 12.51 12.20 12.38 11.11 6,424
Aug 25, 2023 12.42 12.42 11.86 12.19 10.95 421
Aug 24, 2023 12.45 12.45 12.15 12.19 10.94 2,091
Aug 23, 2023 12.92 12.92 12.21 12.21 10.96 2,691
Aug 22, 2023 12.92 12.92 12.27 12.48 11.20 4,329
Aug 21, 2023 12.70 12.73 12.70 12.73 11.43 1,300
Aug 18, 2023 12.60 12.89 12.58 12.84 11.53 3,595
Aug 17, 2023 13.09 13.09 12.57 12.60 11.31 10,061
Aug 16, 2023 12.89 13.20 12.63 12.89 11.57 2,890
Aug 15, 2023 12.98 13.50 12.75 12.75 11.44 6,981
Aug 14, 2023 12.81 13.30 12.81 13.30 11.94 1,257
Aug 11, 2023 13.52 13.52 13.15 13.15 11.80 1,848
Aug 10, 2023 13.68 13.68 13.13 13.41 12.04 2,272
Aug 9, 2023 13.60 13.60 12.90 12.90 11.58 2,509
Aug 8, 2023 13.17 13.23 13.15 13.15 11.80 2,099
Aug 7, 2023 13.15 13.40 13.13 13.15 11.81 1,186
Aug 4, 2023 12.93 13.27 12.93 13.12 11.78 6,037
Aug 3, 2023 13.50 13.60 12.80 12.90 11.58 34,007
Aug 2, 2023 14.20 14.20 13.30 13.30 11.94 18,882
Aug 1, 2023 14.20 14.20 13.98 14.04 12.60 8,319
Jul 31, 2023 14.21 14.75 14.15 14.15 12.70 9,213
Jul 28, 2023 14.75 14.75 14.00 14.10 12.66 21,442
Jul 27, 2023 14.18 14.40 14.15 14.17 12.72 11,025
Jul 26, 2023 14.42 14.42 14.18 14.18 12.73 4,099
Jul 25, 2023 15.00 15.15 14.17 14.42 12.94 4,820
Jul 24, 2023 14.31 14.82 14.31 14.56 13.07 3,707
Jul 21, 2023 14.50 14.50 14.21 14.31 12.84 827
Jul 20, 2023 14.34 14.50 14.31 14.50 13.02 634
Jul 19, 2023 14.82 14.82 14.45 14.45 12.97 2,088
Jul 18, 2023 14.88 14.88 14.06 14.55 13.06 2,268
Jul 17, 2023 14.88 14.88 14.64 14.78 13.27 3,991
Jul 14, 2023 14.26 14.78 14.26 14.64 13.14 2,120
Jul 13, 2023 14.68 14.92 14.04 14.04 12.60 6,442
Jul 12, 2023 14.99 15.01 14.75 14.99 13.46 3,472
Jul 11, 2023 15.00 15.05 14.70 14.89 13.37 3,945
Jul 10, 2023 14.95 15.15 14.75 14.90 13.37 5,618
Jul 7, 2023 13.93 15.23 13.93 15.19 13.63 3,684
Jul 6, 2023 15.00 15.15 14.81 14.98 13.45 1,736
Jul 5, 2023 15.32 15.32 15.24 15.24 13.68 808
Jul 3, 2023 16.20 16.20 15.00 15.20 13.64 4,953
Jun 30, 2023 15.30 15.40 15.30 15.40 13.82 1,826
Jun 29, 2023 0.46 Dividend
Jun 29, 2023 15.36 15.36 15.36 15.36 13.79 -
Jun 28, 2023 15.50 15.80 15.36 15.36 13.37 1,370
Jun 27, 2023 15.50 15.50 15.49 15.49 13.49 517
Jun 26, 2023 15.70 15.70 15.40 15.50 13.50 1,535
Jun 23, 2023 15.16 15.16 15.10 15.10 13.15 1,951
Jun 22, 2023 15.38 15.38 15.01 15.01 13.07 2,162
Jun 21, 2023 15.58 15.58 15.01 15.26 13.29 1,523
Jun 20, 2023 15.28 15.40 15.19 15.21 13.24 2,333
Jun 16, 2023 15.80 16.00 15.36 15.74 13.70 735
Jun 15, 2023 15.29 15.56 15.29 15.56 13.55 1,181
Jun 14, 2023 15.39 15.70 15.20 15.70 13.67 2,743
Jun 13, 2023 15.89 15.90 15.11 15.71 13.68 2,275
Jun 12, 2023 15.45 16.18 15.03 15.50 13.50 6,456
Jun 9, 2023 15.41 16.08 15.01 16.08 14.00 3,820
Jun 8, 2023 16.06 16.06 14.26 15.36 13.37 5,614
Jun 7, 2023 16.20 16.20 15.36 15.50 13.50 11,614
Jun 6, 2023 16.20 16.20 15.50 15.60 13.58 6,729
Jun 5, 2023 16.50 15.80 15.51 15.80 13.76 1,908
Jun 2, 2023 14.84 15.98 14.79 15.98 13.91 7,696
Jun 1, 2023 15.35 15.41 15.07 15.36 13.37 2,060
May 31, 2023 16.00 16.00 15.36 15.36 13.37 1,824
May 30, 2023 15.50 15.55 14.81 15.55 13.54 2,445
May 26, 2023 15.85 15.85 15.85 15.85 13.80 -
May 25, 2023 15.76 15.85 15.75 15.85 13.80 1,524
May 24, 2023 15.45 15.45 15.45 15.45 13.45 271
May 23, 2023 15.46 15.65 15.43 15.49 13.49 2,372
May 22, 2023 15.95 15.95 15.95 15.95 13.89 -
May 19, 2023 15.95 15.95 15.95 15.95 13.89 -
May 18, 2023 15.82 15.95 15.82 15.95 13.89 2,479
May 17, 2023 15.51 15.82 15.51 15.82 13.77 650
May 16, 2023 16.09 16.09 15.30 15.70 13.67 5,881
May 15, 2023 16.09 16.40 16.09 16.20 14.11 1,651
May 12, 2023 16.44 16.44 16.44 16.44 14.31 -
May 11, 2023 16.67 16.67 16.44 16.44 14.31 676
May 10, 2023 16.77 16.77 16.15 16.15 14.06 793
May 9, 2023 16.68 16.68 16.09 16.35 14.24 4,536
May 8, 2023 16.79 16.79 16.20 16.57 14.43 1,368
May 5, 2023 16.75 16.85 16.63 16.85 14.67 831
May 4, 2023 16.25 16.59 16.25 16.59 14.44 358
May 3, 2023 16.72 17.69 16.25 17.00 14.80 9,320
May 2, 2023 16.68 16.68 16.33 16.55 14.41 3,191
May 1, 2023 16.72 16.72 16.70 16.72 14.56 500
Apr 28, 2023 16.68 16.68 16.20 16.50 14.37 1,940
Apr 27, 2023 16.52 16.52 16.52 16.52 14.38 162
Apr 26, 2023 16.50 16.50 16.24 16.36 14.24 1,657

Related Tickers

BHR-PB Braemar Hotels & Resorts Inc.
13.50
-2.48%
 
INN-PF Summit Hotel Properties, Inc.
20.23
-0.49%
 
PEB-PF Pebblebrook Hotel Trust
19.80
+0.25%
 
BHR-PD Braemar Hotels & Resorts Inc.
18.75
-2.59%
 
RLJ-PA RLJ Lodging Trust
24.40
-0.41%
 
CLDT Chatham Lodging Trust
9.14
-2.56%
 
INN Summit Hotel Properties, Inc.
6.07
-3.19%
 
BHR Braemar Hotels & Resorts Inc.
2.6300
-4.36%
 
HST Host Hotels & Resorts, Inc.
18.89
-2.28%
 
PK Park Hotels & Resorts Inc.
16.33
-2.74%