Canada markets closed

Ashford Hospitality Trust, Inc. (AHT-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.60-0.07 (-0.48%)
At close: 03:59PM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202414.6014.6014.6014.6014.601,136
May 31, 202414.6714.7014.6714.6714.673,563
May 30, 202414.7014.7014.6714.6914.691,144
May 29, 202414.8014.8014.8014.8014.80-
May 28, 202414.8114.8114.7014.8014.804,315
May 24, 202415.1815.1814.8014.8014.801,368
May 23, 202414.9314.9314.9314.9314.93262
May 22, 202414.8214.8214.8014.8014.801,449
May 21, 202414.9514.9514.9514.9514.95296
May 20, 202415.0115.0114.9114.9114.91624
May 17, 202415.0015.0014.8514.8514.853,330
May 16, 202415.3315.3315.3315.3315.33300
May 15, 202415.1515.1514.9014.9014.90682
May 14, 202415.0515.5015.0515.1815.18800
May 13, 202414.6314.6314.6314.6314.63-
May 10, 202414.8514.9914.6314.6314.634,108
May 09, 202414.4014.8514.4014.8514.852,117
May 08, 202414.6314.8214.6314.6614.661,655
May 07, 202415.4615.4615.0115.3115.311,885
May 06, 202415.4615.4615.4615.4615.46187
May 03, 202415.2115.2115.2115.2115.21-
May 02, 202415.1515.3014.3015.2115.216,327
May 01, 202415.1515.1514.4114.7714.771,685
Apr 30, 202415.0415.0815.0315.0315.03397
Apr 29, 202414.9015.1014.9015.0915.09957
Apr 26, 202414.7515.1214.7514.9214.921,469
Apr 25, 202414.7515.1014.7514.7714.777,044
Apr 24, 202414.4214.5014.4014.4414.444,473
Apr 23, 202414.7314.7314.7314.7314.73356
Apr 22, 202414.7914.7914.4214.5514.553,502
Apr 19, 202414.7114.8914.4014.8914.892,932
Apr 18, 202414.8014.8014.8014.8014.801,149
Apr 17, 202414.8014.8014.7814.7814.78323
Apr 16, 202414.7114.8814.7114.8814.88641
Apr 15, 202414.8015.0014.8014.9414.943,301
Apr 12, 202414.7314.9414.7114.9414.942,791
Apr 11, 202414.6414.8714.6414.7014.702,386
Apr 10, 202414.4414.5014.4014.4614.461,970
Apr 09, 202414.8414.8414.8414.8414.84155
Apr 08, 202414.8614.8714.8614.8714.872,868
Apr 05, 202414.4214.4214.4214.4214.42-
Apr 04, 202414.5014.5014.4214.4214.421,500
Apr 03, 202414.9014.9014.9014.9014.90281
Apr 02, 202414.9114.9114.9114.9114.91-
Apr 01, 202414.6114.9114.6114.9114.91787
Mar 28, 202414.9014.9214.9014.9214.92335
Mar 27, 202414.8014.8414.8014.8014.801,853
Mar 27, 20240.5281 Dividend
Mar 26, 202415.1515.1515.0515.0714.541,704
Mar 25, 202414.9015.0514.8415.0514.522,574
Mar 22, 202414.5515.0414.5315.0414.511,012
Mar 21, 202415.0515.0514.5114.7814.261,024
Mar 20, 202414.8514.8614.8514.8514.331,487
Mar 19, 202415.0015.0115.0015.0014.471,599
Mar 18, 202414.8114.9914.8114.8814.363,184
Mar 15, 202414.9214.9214.9214.9214.40288
Mar 14, 202414.5714.5714.5214.5714.061,582
Mar 13, 202414.9015.0014.9015.0014.471,981
Mar 12, 202415.1815.1814.9515.0014.471,747
Mar 11, 202415.0015.1815.0015.0814.552,232
Mar 08, 202415.1715.1815.0015.1614.632,035
Mar 07, 202415.0015.0015.0015.0014.47558
Mar 06, 202414.7414.8014.7414.8014.28900
Mar 05, 202414.9414.9414.7814.8414.321,706
Mar 04, 202415.1115.1114.5014.7914.273,921
Mar 01, 202414.7514.7514.5014.7514.231,764
Feb 29, 202414.0814.9714.0814.9514.436,175
Feb 28, 202413.9513.9513.7613.8813.391,973
Feb 27, 202413.4813.4813.4813.4813.01-
Feb 26, 202413.4613.4813.4613.4813.01783
Feb 23, 202413.3513.3713.2913.2912.821,064
Feb 22, 202413.5913.5913.5913.5913.11377
Feb 21, 202413.3713.5013.3513.5013.035,110
Feb 20, 202413.1513.5513.1413.4512.982,741
Feb 16, 202413.3413.3412.9013.0612.609,046
Feb 15, 202413.6813.6813.6813.6813.20-
Feb 14, 202413.6913.7413.6813.6813.202,026
Feb 13, 202413.7613.8713.6813.6913.212,794
Feb 12, 202413.8513.8513.7513.7513.27792
Feb 09, 202413.9513.9513.8413.8413.361,580
Feb 08, 202413.8013.8013.7813.8013.321,827
Feb 07, 202413.6513.8913.6013.6513.172,006
Feb 06, 202413.8714.2013.6113.6613.183,025
Feb 05, 202414.0014.5013.7813.8613.373,224
Feb 02, 202414.1514.2013.7014.0613.573,969
Feb 01, 202414.2514.3313.7714.2013.70614
Jan 31, 202413.4214.3013.4214.0113.5212,324
Jan 30, 202413.0913.2713.0913.2112.752,791
Jan 29, 202413.4113.5113.0113.0112.551,050
Jan 26, 202413.0613.2313.0513.1012.641,334
Jan 25, 202413.1113.1113.0713.0912.631,326
Jan 24, 202413.1513.1913.0013.1012.643,657
Jan 23, 202413.4213.4213.0013.1012.647,213
Jan 22, 202413.1214.0013.0013.5113.049,046
Jan 19, 202413.3513.3513.0013.2712.806,021
Jan 18, 202413.0913.5812.6213.3012.832,426
Jan 17, 202413.2013.2312.9013.0012.546,771
Jan 16, 202413.2513.2512.5513.1312.677,982
Jan 12, 202413.5213.9513.2613.3712.907,882
Jan 11, 202414.1514.1512.9613.5113.0414,346
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...