Ashford Hospitality Trust, Inc. (AHT-PF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 13.85 | 13.85 | 13.04 | 13.83 | 13.83 | 1,279 |
| May 02, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 514 |
| May 01, 2024 | 13.96 | 13.96 | 13.65 | 13.75 | 13.75 | 2,339 |
| Apr 30, 2024 | 13.81 | 14.14 | 13.43 | 14.14 | 14.14 | 3,779 |
| Apr 29, 2024 | 13.70 | 14.14 | 13.70 | 14.10 | 14.10 | 1,912 |
| Apr 26, 2024 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | - |
| 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 09, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 201 |
| Apr 08, 2024 | 13.57 | 13.57 | 11.98 | 13.00 | 13.00 | 7,761 |
| Apr 05, 2024 | 12.95 | 13.21 | 12.95 | 13.21 | 13.21 | 1,426 |
| Apr 04, 2024 | 13.45 | 13.50 | 13.13 | 13.35 | 13.35 | 4,889 |
| Apr 03, 2024 | 12.52 | 13.01 | 12.52 | 13.00 | 13.00 | 1,004 |
| Apr 02, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Apr 01, 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 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 458 |
| Mar 27, 2024 | 0.4609 Dividend | |||||
| 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 08, 2024 | 13.90 | 14.48 | 13.90 | 14.32 | 13.84 | 2,244 |
| Mar 07, 2024 | 14.05 | 14.40 | 14.05 | 14.40 | 13.91 | 2,483 |
| Mar 06, 2024 | 14.48 | 14.50 | 13.25 | 14.50 | 14.01 | 3,278 |
| Mar 05, 2024 | 14.19 | 14.19 | 14.00 | 14.00 | 13.52 | 4,572 |
| Mar 04, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 13.76 | - |
| Mar 01, 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 09, 2024 | 12.00 | 12.00 | 11.65 | 11.84 | 11.44 | 2,980 |
| Feb 08, 2024 | 12.56 | 12.56 | 11.94 | 12.50 | 12.07 | 1,165 |
| Feb 07, 2024 | 12.78 | 12.78 | 11.81 | 12.19 | 11.78 | 2,095 |
| Feb 06, 2024 | 12.38 | 12.45 | 12.38 | 12.39 | 11.97 | 735 |
| Feb 05, 2024 | 12.34 | 12.34 | 12.00 | 12.15 | 11.74 | 3,465 |
| Feb 02, 2024 | 12.06 | 12.49 | 12.02 | 12.29 | 11.87 | 9,886 |
| Feb 01, 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 09, 2024 | 14.00 | 14.00 | 13.10 | 13.29 | 12.84 | 3,668 |
| Jan 08, 2024 | 14.00 | 14.00 | 13.54 | 13.54 | 13.08 | 1,154 |
| Jan 05, 2024 | 14.00 | 14.00 | 13.00 | 13.50 | 13.04 | 2,246 |
| Jan 04, 2024 | 14.00 | 14.00 | 13.50 | 13.78 | 13.31 | 1,575 |
| Jan 03, 2024 | 14.00 | 14.00 | 13.96 | 13.96 | 13.48 | 236 |
| Jan 02, 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 | 14.12 | 14.12 | 14.02 | 14.02 | 13.54 | 1,723 |
| Dec 28, 2023 | 0.4609 Dividend | |||||
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.