NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PD)

Compare
16.50 -0.05 (-0.30%)
At close: November 1 at 12:46 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
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