NYSE - Delayed Quote USD
Ashford Hospitality Trust, Inc. (AHT-PD)
At close: November 1 at 12:46 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 |
---|---|---|---|---|---|---|
Nov 1, 2024 | 16.84 | 16.84 | 16.50 | 16.50 | 16.50 | 469 |
Oct 31, 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
Oct 30, 2024 | 17.67 | 17.67 | 16.43 | 16.55 | 16.55 | 2,161 |
Oct 29, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
Oct 28, 2024 | 16.32 | 16.94 | 16.29 | 16.70 | 16.70 | 3,812 |
Oct 25, 2024 | 16.15 | 16.37 | 16.05 | 16.35 | 16.35 | 13,188 |
Oct 24, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 600 |
Oct 23, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 151 |
Oct 22, 2024 | 16.50 | 16.62 | 16.45 | 16.50 | 16.50 | 8,342 |
Oct 21, 2024 | 16.75 | 16.75 | 16.00 | 16.34 | 16.34 | 1,689 |
Oct 18, 2024 | 15.20 | 16.57 | 15.20 | 16.05 | 16.05 | 10,859 |
Oct 17, 2024 | 15.00 | 17.40 | 14.89 | 15.38 | 15.38 | 10,683 |
Oct 16, 2024 | 14.35 | 15.05 | 14.35 | 15.00 | 15.00 | 10,718 |
Oct 15, 2024 | 14.50 | 14.98 | 14.50 | 14.65 | 14.65 | 4,575 |
Oct 14, 2024 | 14.18 | 14.56 | 13.92 | 14.37 | 14.37 | 15,751 |
Oct 11, 2024 | 15.60 | 15.60 | 13.85 | 14.60 | 14.60 | 6,030 |
Oct 10, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
Oct 9, 2024 | 15.61 | 15.61 | 15.60 | 15.60 | 15.60 | 1,340 |
Oct 8, 2024 | 17.20 | 17.20 | 15.28 | 15.60 | 15.60 | 16,369 |
Oct 7, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 578 |
Oct 4, 2024 | 18.84 | 19.01 | 17.17 | 17.50 | 17.50 | 25,844 |
Oct 3, 2024 | 19.22 | 19.25 | 19.22 | 19.25 | 19.25 | 566 |
Oct 2, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
Oct 1, 2024 | 18.99 | 19.99 | 18.99 | 19.99 | 19.99 | 470 |
Sep 30, 2024 | 0.53 Dividend | |||||
Sep 30, 2024 | 20.50 | 20.56 | 19.64 | 19.64 | 19.64 | 5,027 |
Sep 27, 2024 | 20.62 | 20.95 | 20.61 | 20.95 | 20.42 | 1,635 |
Sep 26, 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.09 | 472 |
Sep 25, 2024 | 20.71 | 21.71 | 19.63 | 20.49 | 19.97 | 3,078 |
Sep 24, 2024 | 21.07 | 21.40 | 20.59 | 20.71 | 20.19 | 2,555 |
Sep 23, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 19.98 | 667 |
Sep 20, 2024 | 19.39 | 21.55 | 19.39 | 20.49 | 19.97 | 12,668 |
Sep 19, 2024 | 19.40 | 19.40 | 19.17 | 19.17 | 18.69 | 1,051 |
Sep 18, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Sep 17, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Sep 16, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Sep 13, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | 177 |
Sep 12, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.37 | - |
Sep 11, 2024 | 18.24 | 18.84 | 18.24 | 18.84 | 18.37 | 694 |
Sep 10, 2024 | 18.33 | 19.60 | 18.33 | 19.60 | 19.11 | 3,315 |
Sep 9, 2024 | 18.99 | 19.17 | 18.87 | 19.17 | 18.69 | 3,131 |
Sep 6, 2024 | 18.37 | 18.97 | 18.23 | 18.97 | 18.49 | 2,462 |
Sep 5, 2024 | 18.79 | 18.79 | 18.30 | 18.65 | 18.18 | 4,573 |
Sep 4, 2024 | 18.00 | 18.25 | 17.96 | 18.25 | 17.79 | 4,145 |
Sep 3, 2024 | 17.50 | 17.89 | 17.50 | 17.76 | 17.31 | 2,464 |
Aug 30, 2024 | 17.47 | 17.47 | 17.00 | 17.23 | 16.80 | 2,638 |
Aug 29, 2024 | 17.49 | 17.50 | 17.49 | 17.50 | 17.06 | 1,258 |
Aug 28, 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 16.62 | 235 |
Aug 27, 2024 | 17.04 | 18.00 | 17.04 | 17.39 | 16.95 | 3,365 |
Aug 26, 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 16.59 | 367 |
Aug 23, 2024 | 17.45 | 17.80 | 17.43 | 17.43 | 16.99 | 6,477 |
Aug 22, 2024 | 17.50 | 17.60 | 17.04 | 17.45 | 17.01 | 7,218 |
Aug 21, 2024 | 17.45 | 17.61 | 17.19 | 17.50 | 17.06 | 5,879 |
Aug 20, 2024 | 17.00 | 17.45 | 16.81 | 16.81 | 16.39 | 6,075 |
Aug 19, 2024 | 17.03 | 17.03 | 16.21 | 16.53 | 16.11 | 11,530 |
Aug 16, 2024 | 16.55 | 17.03 | 16.55 | 17.03 | 16.60 | 4,774 |
Aug 15, 2024 | 16.30 | 16.60 | 16.25 | 16.60 | 16.18 | 2,314 |
Aug 14, 2024 | 15.85 | 16.30 | 15.14 | 16.09 | 15.68 | 4,347 |
Aug 13, 2024 | 16.35 | 16.35 | 15.39 | 15.83 | 15.43 | 3,829 |
Aug 12, 2024 | 16.65 | 16.97 | 16.65 | 16.66 | 16.24 | 1,712 |
Aug 9, 2024 | 16.30 | 17.00 | 16.30 | 17.00 | 16.57 | 666 |
Aug 8, 2024 | 16.06 | 16.06 | 15.77 | 15.77 | 15.38 | 662 |
Aug 7, 2024 | 16.30 | 16.48 | 15.65 | 16.00 | 15.60 | 1,855 |
Aug 6, 2024 | 16.60 | 16.60 | 16.44 | 16.44 | 16.03 | 748 |
Aug 5, 2024 | 15.29 | 16.31 | 15.25 | 15.89 | 15.49 | 5,288 |
Aug 2, 2024 | 15.85 | 16.48 | 15.85 | 16.27 | 15.86 | 3,069 |
Aug 1, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.45 | 233 |
Jul 31, 2024 | 15.70 | 16.82 | 15.50 | 16.82 | 16.39 | 2,107 |
Jul 30, 2024 | 16.00 | 16.50 | 16.00 | 16.01 | 15.61 | 1,111 |
Jul 29, 2024 | 15.80 | 16.23 | 15.80 | 15.84 | 15.44 | 4,339 |
Jul 26, 2024 | 16.55 | 16.55 | 15.06 | 16.30 | 15.89 | 8,539 |
Jul 25, 2024 | 16.90 | 17.00 | 16.81 | 16.81 | 16.39 | 915 |
Jul 24, 2024 | 17.55 | 17.60 | 16.52 | 16.71 | 16.29 | 5,512 |
Jul 23, 2024 | 17.24 | 17.48 | 16.50 | 17.25 | 16.82 | 4,208 |
Jul 22, 2024 | 18.15 | 18.15 | 17.49 | 17.49 | 17.05 | 683 |
Jul 19, 2024 | 16.75 | 17.77 | 16.75 | 17.77 | 17.32 | 3,302 |
Jul 18, 2024 | 16.60 | 16.87 | 16.60 | 16.61 | 16.20 | 1,919 |
Jul 17, 2024 | 16.10 | 16.60 | 16.05 | 16.23 | 15.82 | 2,229 |
Jul 16, 2024 | 16.24 | 16.24 | 16.00 | 16.07 | 15.66 | 1,453 |
Jul 15, 2024 | 15.50 | 15.82 | 15.50 | 15.82 | 15.42 | 2,925 |
Jul 12, 2024 | 15.30 | 15.59 | 15.19 | 15.44 | 15.05 | 2,847 |
Jul 11, 2024 | 15.29 | 15.70 | 15.00 | 15.25 | 14.87 | 4,229 |
Jul 10, 2024 | 15.66 | 15.66 | 15.01 | 15.14 | 14.76 | 5,894 |
Jul 9, 2024 | 16.20 | 16.20 | 15.74 | 15.74 | 15.34 | 2,556 |
Jul 8, 2024 | 16.20 | 16.88 | 16.20 | 16.39 | 15.98 | 2,081 |
Jul 5, 2024 | 16.39 | 16.72 | 16.39 | 16.72 | 16.29 | 406 |
Jul 3, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.29 | - |
Jul 2, 2024 | 15.98 | 16.71 | 15.98 | 16.71 | 16.29 | 11,357 |
Jul 1, 2024 | 15.75 | 16.00 | 15.60 | 16.00 | 15.60 | 2,915 |
Jun 28, 2024 | 0.53 Dividend | |||||
Jun 28, 2024 | 15.46 | 15.72 | 15.39 | 15.72 | 15.32 | 5,090 |
Jun 27, 2024 | 16.05 | 16.30 | 15.40 | 16.30 | 15.37 | 10,908 |
Jun 26, 2024 | 15.97 | 16.88 | 15.92 | 16.52 | 15.58 | 5,710 |
Jun 25, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.06 | 249 |
Jun 24, 2024 | 15.36 | 15.68 | 15.36 | 15.62 | 14.73 | 1,400 |
Jun 21, 2024 | 15.32 | 15.76 | 15.32 | 15.74 | 14.85 | 5,634 |
Jun 20, 2024 | 15.28 | 15.30 | 15.14 | 15.29 | 14.42 | 1,071 |
Jun 18, 2024 | 14.86 | 15.29 | 14.77 | 15.05 | 14.20 | 1,631 |
Jun 17, 2024 | 15.59 | 15.59 | 14.75 | 15.31 | 14.44 | 5,088 |
Jun 14, 2024 | 15.54 | 15.95 | 15.51 | 15.95 | 15.04 | 1,051 |
Jun 13, 2024 | 15.59 | 16.15 | 15.57 | 16.15 | 15.23 | 920 |
Jun 12, 2024 | 14.85 | 16.00 | 14.85 | 15.95 | 15.04 | 1,582 |
Jun 11, 2024 | 15.16 | 16.31 | 15.16 | 15.58 | 14.70 | 1,629 |
Jun 10, 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 14.36 | - |
Jun 7, 2024 | 15.20 | 15.22 | 15.20 | 15.22 | 14.36 | 1,762 |
Jun 6, 2024 | 15.05 | 15.15 | 15.05 | 15.15 | 14.29 | 2,783 |
Jun 5, 2024 | 15.00 | 15.10 | 14.57 | 14.72 | 13.88 | 2,931 |
Jun 4, 2024 | 14.95 | 14.95 | 14.60 | 14.85 | 14.01 | 5,402 |
Jun 3, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 13.77 | 1,136 |
May 31, 2024 | 14.67 | 14.70 | 14.67 | 14.67 | 13.84 | 3,563 |
May 30, 2024 | 14.70 | 14.70 | 14.67 | 14.69 | 13.86 | 1,144 |
May 29, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.96 | - |
May 28, 2024 | 14.81 | 14.81 | 14.70 | 14.80 | 13.96 | 4,315 |
May 24, 2024 | 15.18 | 15.18 | 14.80 | 14.80 | 13.96 | 1,368 |
May 23, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.08 | 262 |
May 22, 2024 | 14.82 | 14.82 | 14.80 | 14.80 | 13.96 | 1,449 |
May 21, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.10 | 296 |
May 20, 2024 | 15.01 | 15.01 | 14.91 | 14.91 | 14.06 | 624 |
May 17, 2024 | 15.00 | 15.00 | 14.85 | 14.85 | 14.01 | 3,330 |
May 16, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 14.46 | 300 |
May 15, 2024 | 15.15 | 15.15 | 14.90 | 14.90 | 14.06 | 682 |
May 14, 2024 | 15.05 | 15.50 | 15.05 | 15.18 | 14.32 | 800 |
May 13, 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 13.80 | - |
May 10, 2024 | 14.85 | 14.99 | 14.63 | 14.63 | 13.80 | 4,108 |
May 9, 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.01 | 2,117 |
May 8, 2024 | 14.63 | 14.82 | 14.63 | 14.66 | 13.83 | 1,655 |
May 7, 2024 | 15.46 | 15.46 | 15.01 | 15.31 | 14.44 | 1,885 |
May 6, 2024 | 15.46 | 15.46 | 15.46 | 15.46 | 14.58 | 187 |
May 3, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.35 | - |
May 2, 2024 | 15.15 | 15.30 | 14.30 | 15.21 | 14.35 | 6,327 |
May 1, 2024 | 15.15 | 15.15 | 14.41 | 14.77 | 13.94 | 1,685 |
Apr 30, 2024 | 15.04 | 15.08 | 15.03 | 15.03 | 14.18 | 397 |
Apr 29, 2024 | 14.90 | 15.10 | 14.90 | 15.09 | 14.23 | 957 |
Apr 26, 2024 | 14.75 | 15.12 | 14.75 | 14.92 | 14.07 | 1,469 |
Apr 25, 2024 | 14.75 | 15.10 | 14.75 | 14.77 | 13.94 | 7,044 |
Apr 24, 2024 | 14.42 | 14.50 | 14.40 | 14.44 | 13.62 | 4,473 |
Apr 23, 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 13.89 | 356 |
Apr 22, 2024 | 14.79 | 14.79 | 14.42 | 14.55 | 13.72 | 3,502 |
Apr 19, 2024 | 14.71 | 14.89 | 14.40 | 14.89 | 14.04 | 2,932 |
Apr 18, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 13.96 | 1,149 |
Apr 17, 2024 | 14.80 | 14.80 | 14.78 | 14.78 | 13.94 | 323 |
Apr 16, 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.04 | 641 |
Apr 15, 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.09 | 3,301 |
Apr 12, 2024 | 14.73 | 14.94 | 14.71 | 14.94 | 14.09 | 2,791 |
Apr 11, 2024 | 14.64 | 14.87 | 14.64 | 14.70 | 13.87 | 2,386 |
Apr 10, 2024 | 14.44 | 14.50 | 14.40 | 14.46 | 13.64 | 1,970 |
Apr 9, 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.00 | 155 |
Apr 8, 2024 | 14.86 | 14.87 | 14.86 | 14.87 | 14.03 | 2,868 |
Apr 5, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 13.60 | - |
Apr 4, 2024 | 14.50 | 14.50 | 14.42 | 14.42 | 13.60 | 1,500 |
Apr 3, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.05 | 281 |
Apr 2, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.06 | - |
Apr 1, 2024 | 14.61 | 14.91 | 14.61 | 14.91 | 14.06 | 787 |
Mar 28, 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.08 | 335 |
Mar 27, 2024 | 0.53 Dividend | |||||
Mar 27, 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 13.96 | 1,853 |
Mar 26, 2024 | 15.15 | 15.15 | 15.05 | 15.07 | 13.72 | 1,704 |
Mar 25, 2024 | 14.90 | 15.05 | 14.84 | 15.05 | 13.70 | 2,574 |
Mar 22, 2024 | 14.55 | 15.04 | 14.53 | 15.04 | 13.69 | 1,012 |
Mar 21, 2024 | 15.05 | 15.05 | 14.51 | 14.78 | 13.45 | 1,024 |
Mar 20, 2024 | 14.85 | 14.86 | 14.85 | 14.85 | 13.52 | 1,487 |
Mar 19, 2024 | 15.00 | 15.01 | 15.00 | 15.00 | 13.65 | 1,599 |
Mar 18, 2024 | 14.81 | 14.99 | 14.81 | 14.88 | 13.54 | 3,184 |
Mar 15, 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 13.58 | 288 |
Mar 14, 2024 | 14.57 | 14.57 | 14.52 | 14.57 | 13.26 | 1,582 |
Mar 13, 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 13.65 | 1,981 |
Mar 12, 2024 | 15.18 | 15.18 | 14.95 | 15.00 | 13.65 | 1,747 |
Mar 11, 2024 | 15.00 | 15.18 | 15.00 | 15.08 | 13.73 | 2,232 |
Mar 8, 2024 | 15.17 | 15.18 | 15.00 | 15.16 | 13.80 | 2,035 |
Mar 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 13.65 | 558 |
Mar 6, 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 13.47 | 900 |
Mar 5, 2024 | 14.94 | 14.94 | 14.78 | 14.84 | 13.51 | 1,706 |
Mar 4, 2024 | 15.11 | 15.11 | 14.50 | 14.79 | 13.46 | 3,921 |
Mar 1, 2024 | 14.75 | 14.75 | 14.50 | 14.75 | 13.42 | 1,764 |
Feb 29, 2024 | 14.08 | 14.97 | 14.08 | 14.95 | 13.61 | 6,175 |
Feb 28, 2024 | 13.95 | 13.95 | 13.76 | 13.88 | 12.63 | 1,973 |
Feb 27, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 12.27 | - |
Feb 26, 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 12.27 | 783 |
Feb 23, 2024 | 13.35 | 13.37 | 13.29 | 13.29 | 12.10 | 1,064 |
Feb 22, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 12.37 | 377 |
Feb 21, 2024 | 13.37 | 13.50 | 13.35 | 13.50 | 12.29 | 5,110 |
Feb 20, 2024 | 13.15 | 13.55 | 13.14 | 13.45 | 12.24 | 2,741 |
Feb 16, 2024 | 13.34 | 13.34 | 12.90 | 13.06 | 11.89 | 9,046 |
Feb 15, 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 12.45 | - |
Feb 14, 2024 | 13.69 | 13.74 | 13.68 | 13.68 | 12.45 | 2,026 |
Feb 13, 2024 | 13.76 | 13.87 | 13.68 | 13.69 | 12.46 | 2,794 |
Feb 12, 2024 | 13.85 | 13.85 | 13.75 | 13.75 | 12.51 | 792 |
Feb 9, 2024 | 13.95 | 13.95 | 13.84 | 13.84 | 12.60 | 1,580 |
Feb 8, 2024 | 13.80 | 13.80 | 13.78 | 13.80 | 12.56 | 1,827 |
Feb 7, 2024 | 13.65 | 13.89 | 13.60 | 13.65 | 12.42 | 2,006 |
Feb 6, 2024 | 13.87 | 14.20 | 13.61 | 13.66 | 12.43 | 3,025 |
Feb 5, 2024 | 14.00 | 14.50 | 13.78 | 13.86 | 12.61 | 3,224 |
Feb 2, 2024 | 14.15 | 14.20 | 13.70 | 14.06 | 12.80 | 3,969 |
Feb 1, 2024 | 14.25 | 14.33 | 13.77 | 14.20 | 12.92 | 614 |
Jan 31, 2024 | 13.42 | 14.30 | 13.42 | 14.01 | 12.75 | 12,324 |
Jan 30, 2024 | 13.09 | 13.27 | 13.09 | 13.21 | 12.02 | 2,791 |
Jan 29, 2024 | 13.41 | 13.51 | 13.01 | 13.01 | 11.84 | 1,050 |
Jan 26, 2024 | 13.06 | 13.23 | 13.05 | 13.10 | 11.92 | 1,334 |
Jan 25, 2024 | 13.11 | 13.11 | 13.07 | 13.09 | 11.91 | 1,326 |
Jan 24, 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 11.92 | 3,657 |
Jan 23, 2024 | 13.42 | 13.42 | 13.00 | 13.10 | 11.92 | 7,213 |
Jan 22, 2024 | 13.12 | 14.00 | 13.00 | 13.51 | 12.30 | 9,046 |
Jan 19, 2024 | 13.35 | 13.35 | 13.00 | 13.27 | 12.08 | 6,021 |
Jan 18, 2024 | 13.09 | 13.58 | 12.62 | 13.30 | 12.11 | 2,426 |
Jan 17, 2024 | 13.20 | 13.23 | 12.90 | 13.00 | 11.83 | 6,771 |
Jan 16, 2024 | 13.25 | 13.25 | 12.55 | 13.13 | 11.95 | 7,982 |
Jan 12, 2024 | 13.52 | 13.95 | 13.26 | 13.37 | 12.17 | 7,882 |
Jan 11, 2024 | 14.15 | 14.15 | 12.96 | 13.51 | 12.30 | 14,346 |
Jan 10, 2024 | 14.03 | 14.25 | 14.00 | 14.14 | 12.87 | 4,006 |
Jan 9, 2024 | 14.12 | 14.50 | 13.65 | 14.15 | 12.88 | 9,674 |
Jan 8, 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 12.38 | 5,045 |
Jan 5, 2024 | 13.97 | 14.22 | 13.80 | 13.85 | 12.61 | 6,040 |
Jan 4, 2024 | 14.27 | 14.38 | 14.10 | 14.31 | 13.03 | 6,873 |
Jan 3, 2024 | 14.02 | 14.15 | 13.73 | 13.73 | 12.50 | 2,359 |
Jan 2, 2024 | 14.50 | 14.50 | 14.00 | 14.05 | 12.79 | 6,835 |
Dec 29, 2023 | 14.57 | 14.57 | 14.14 | 14.17 | 12.90 | 2,823 |
Dec 28, 2023 | 0.53 Dividend | |||||
Dec 28, 2023 | 14.55 | 14.90 | 14.04 | 14.04 | 12.78 | 6,539 |
Dec 27, 2023 | 14.70 | 15.03 | 14.15 | 15.03 | 13.20 | 5,294 |
Dec 26, 2023 | 14.87 | 14.87 | 14.42 | 14.69 | 12.90 | 1,560 |
Dec 22, 2023 | 14.10 | 15.24 | 14.10 | 15.24 | 13.38 | 5,319 |
Dec 21, 2023 | 14.51 | 15.48 | 14.30 | 14.45 | 12.69 | 13,026 |
Dec 20, 2023 | 15.90 | 15.90 | 14.14 | 14.25 | 12.51 | 13,492 |
Dec 19, 2023 | 14.80 | 16.29 | 14.01 | 15.15 | 13.30 | 46,747 |
Dec 18, 2023 | 13.82 | 14.75 | 13.41 | 14.35 | 12.60 | 20,804 |
Dec 15, 2023 | 13.78 | 13.84 | 13.00 | 13.41 | 11.78 | 18,931 |
Dec 14, 2023 | 12.71 | 13.50 | 12.71 | 13.35 | 11.72 | 5,402 |
Dec 13, 2023 | 11.85 | 13.45 | 11.70 | 12.77 | 11.22 | 18,087 |
Dec 12, 2023 | 11.95 | 12.28 | 11.65 | 11.74 | 10.31 | 26,915 |
Dec 11, 2023 | 12.00 | 12.00 | 11.70 | 11.90 | 10.45 | 4,497 |
Dec 8, 2023 | 12.20 | 12.20 | 11.83 | 11.90 | 10.45 | 2,532 |
Dec 7, 2023 | 12.24 | 12.24 | 11.76 | 11.82 | 10.38 | 2,513 |
Dec 6, 2023 | 11.97 | 12.18 | 11.77 | 12.00 | 10.54 | 5,161 |
Dec 5, 2023 | 12.18 | 12.21 | 11.62 | 11.69 | 10.27 | 7,329 |
Dec 4, 2023 | 12.00 | 12.24 | 11.77 | 11.80 | 10.36 | 6,355 |
Dec 1, 2023 | 12.50 | 12.50 | 12.00 | 12.03 | 10.56 | 5,523 |
Nov 30, 2023 | 11.63 | 12.48 | 11.63 | 12.47 | 10.95 | 1,443 |
Nov 29, 2023 | 11.70 | 12.06 | 11.70 | 11.85 | 10.41 | 1,332 |
Nov 28, 2023 | 13.35 | 13.35 | 11.53 | 11.61 | 10.20 | 8,373 |
Nov 27, 2023 | 12.16 | 12.53 | 12.00 | 12.25 | 10.76 | 6,882 |
Nov 24, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 10.82 | - |
Nov 22, 2023 | 12.25 | 12.38 | 12.25 | 12.33 | 10.82 | 1,765 |
Nov 21, 2023 | 12.47 | 12.52 | 12.20 | 12.52 | 10.99 | 1,290 |
Nov 20, 2023 | 12.47 | 12.47 | 12.39 | 12.41 | 10.90 | 1,946 |
Nov 17, 2023 | 12.28 | 12.34 | 12.19 | 12.33 | 10.83 | 1,751 |
Nov 16, 2023 | 12.87 | 12.87 | 11.99 | 12.05 | 10.58 | 2,874 |
Nov 15, 2023 | 12.87 | 12.87 | 11.89 | 12.20 | 10.71 | 9,157 |
Nov 14, 2023 | 12.08 | 12.35 | 12.08 | 12.25 | 10.76 | 2,696 |
Nov 13, 2023 | 12.25 | 12.35 | 11.69 | 11.75 | 10.32 | 11,207 |
Nov 10, 2023 | 10.94 | 11.70 | 10.62 | 11.69 | 10.27 | 3,144 |
Nov 9, 2023 | 12.88 | 12.88 | 10.10 | 10.78 | 9.47 | 20,884 |
Nov 8, 2023 | 12.88 | 12.88 | 11.75 | 12.02 | 10.56 | 3,585 |
Nov 7, 2023 | 11.81 | 12.89 | 11.81 | 12.23 | 10.74 | 1,262 |
Nov 6, 2023 | 13.39 | 13.39 | 12.30 | 12.30 | 10.80 | 841 |
Nov 3, 2023 | 12.97 | 13.45 | 12.50 | 13.00 | 11.42 | 9,127 |
Nov 2, 2023 | 12.00 | 12.93 | 11.89 | 12.67 | 11.13 | 4,973 |
Related Tickers
BHR-PD Braemar Hotels & Resorts Inc.
20.60
-0.72%
INN-PF Summit Hotel Properties, Inc.
20.83
-1.05%
BHR-PB Braemar Hotels & Resorts Inc.
14.33
-0.09%
SHO-PH Sunstone Hotel Investors, Inc.
23.43
+1.87%
RLJ-PA RLJ Lodging Trust
25.71
-0.58%
SOHO Sotherly Hotels Inc.
1.4500
+20.33%
SVC Service Properties Trust
3.1500
-1.56%