Advertisement
U.S. Markets closed

Ashford Hospitality Trust, Inc. (AHT-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
16.50-0.05 (-0.30%)
At close: 12:46PM EDT
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 01, 202416.8416.8416.5016.5016.50469
Oct 31, 202416.5516.5516.5516.5516.55-
Oct 30, 202417.6717.6716.4316.5516.552,161
Oct 29, 202416.7016.7016.7016.7016.70-
Oct 28, 202416.3216.9416.2916.7016.703,812
Oct 25, 202416.1516.3716.0516.3516.3513,188
Oct 24, 202416.1916.1916.1916.1916.19600
Oct 23, 202416.0016.0016.0016.0016.00151
Oct 22, 202416.5016.6216.4516.5016.508,342
Oct 21, 202416.7516.7516.0016.3416.341,689
Oct 18, 202415.2016.5715.2016.0516.0510,859
Oct 17, 202415.0017.4014.8915.3815.3810,683
Oct 16, 202414.3515.0514.3515.0015.0010,718
Oct 15, 202414.5014.9814.5014.6514.654,575
Oct 14, 202414.1814.5613.9214.3714.3715,751
Oct 11, 202415.6015.6013.8514.6014.606,030
Oct 10, 202415.6015.6015.6015.6015.60-
Oct 09, 202415.6115.6115.6015.6015.601,340
Oct 08, 202417.2017.2015.2815.6015.6016,369
Oct 07, 202417.4017.4017.4017.4017.40578
Oct 04, 202418.8419.0117.1717.5017.5025,844
Oct 03, 202419.2219.2519.2219.2519.25566
Oct 02, 202419.9919.9919.9919.9919.99-
Oct 01, 202418.9919.9918.9919.9919.99470
Sep 30, 202420.5020.5619.6419.6419.645,027
Sep 27, 202420.6220.9520.6120.9520.951,635
Sep 26, 202420.6120.6120.6120.6120.61472
Sep 25, 202420.7121.7119.6320.4920.493,078
Sep 24, 202421.0721.4020.5920.7120.712,555
Sep 23, 202420.5020.5020.5020.5020.50667
Sep 20, 202419.3921.5519.3920.4920.4912,668
Sep 19, 202419.4019.4019.1719.1719.171,051
Sep 18, 202418.8418.8418.8418.8418.84-
Sep 17, 202418.8418.8418.8418.8418.84-
Sep 16, 202418.8418.8418.8418.8418.84-
Sep 13, 202418.8418.8418.8418.8418.84177
Sep 12, 202418.8418.8418.8418.8418.84-
Sep 11, 202418.2418.8418.2418.8418.84694
Sep 10, 202418.3319.6018.3319.6019.603,315
Sep 09, 202418.9919.1718.8719.1719.173,131
Sep 06, 202418.3718.9718.2318.9718.972,462
Sep 05, 202418.7918.7918.3018.6518.654,573
Sep 04, 202418.0018.2517.9618.2518.254,145
Sep 03, 202417.5017.8917.5017.7617.762,464
Aug 30, 202417.4717.4717.0017.2317.232,638
Aug 29, 202417.4917.5017.4917.5017.501,258
Aug 28, 202417.0517.0517.0517.0517.05235
Aug 27, 202417.0418.0017.0417.3917.393,365
Aug 26, 202417.0217.0217.0217.0217.02367
Aug 23, 202417.4517.8017.4317.4317.436,477
Aug 22, 202417.5017.6017.0417.4517.457,218
Aug 21, 202417.4517.6117.1917.5017.505,879
Aug 20, 202417.0017.4516.8116.8116.816,075
Aug 19, 202417.0317.0316.2116.5316.5311,530
Aug 16, 202416.5517.0316.5517.0317.034,774
Aug 15, 202416.3016.6016.2516.6016.602,314
Aug 14, 202415.8516.3015.1416.0916.094,347
Aug 13, 202416.3516.3515.3915.8315.833,829
Aug 12, 202416.6516.9716.6516.6616.661,712
Aug 09, 202416.3017.0016.3017.0017.00666
Aug 08, 202416.0616.0615.7715.7715.77662
Aug 07, 202416.3016.4815.6516.0016.001,855
Aug 06, 202416.6016.6016.4416.4416.44748
Aug 05, 202415.2916.3115.2515.8915.895,288
Aug 02, 202415.8516.4815.8516.2716.273,069
Aug 01, 202415.8515.8515.8515.8515.85233
Jul 31, 202415.7016.8215.5016.8216.822,107
Jul 30, 202416.0016.5016.0016.0116.011,111
Jul 29, 202415.8016.2315.8015.8415.844,339
Jul 26, 202416.5516.5515.0616.3016.308,539
Jul 25, 202416.9017.0016.8116.8116.81915
Jul 24, 202417.5517.6016.5216.7116.715,512
Jul 23, 202417.2417.4816.5017.2517.254,208
Jul 22, 202418.1518.1517.4917.4917.49683
Jul 19, 202416.7517.7716.7517.7717.773,302
Jul 18, 202416.6016.8716.6016.6116.611,919
Jul 17, 202416.1016.6016.0516.2316.232,229
Jul 16, 202416.2416.2416.0016.0716.071,453
Jul 15, 202415.5015.8215.5015.8215.822,925
Jul 12, 202415.3015.5915.1915.4415.442,847
Jul 11, 202415.2915.7015.0015.2515.254,229
Jul 10, 202415.6615.6615.0115.1415.145,894
Jul 09, 202416.2016.2015.7415.7415.742,556
Jul 08, 202416.2016.8816.2016.3916.392,081
Jul 05, 202416.3916.7216.3916.7216.72406
Jul 03, 202416.7116.7116.7116.7116.71-
Jul 02, 202415.9816.7115.9816.7116.7111,357
Jul 01, 202415.7516.0015.6016.0016.002,915
Jun 28, 202415.4615.7215.3915.7215.725,090
Jun 27, 202416.0516.3015.4016.3016.3010,908
Jun 26, 202415.9716.8815.9216.5216.525,710
Jun 25, 202415.9715.9715.9715.9715.97249
Jun 24, 202415.3615.6815.3615.6215.621,400
Jun 21, 202415.3215.7615.3215.7415.745,634
Jun 20, 202415.2815.3015.1415.2915.291,071
Jun 18, 202414.8615.2914.7715.0515.051,631
Jun 17, 202415.5915.5914.7515.3115.315,088
Jun 14, 202415.5415.9515.5115.9515.951,051
Jun 13, 202415.5916.1515.5716.1516.15920
Jun 12, 202414.8516.0014.8515.9515.951,582
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...