Ashford Hospitality Trust, Inc. (AHT-PG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 02:11PM 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 | 15.08 | 15.08 | 14.83 | 14.83 | 14.83 | 557 |
| May 02, 2024 | 14.68 | 15.01 | 14.66 | 15.01 | 15.01 | 1,913 |
| May 01, 2024 | 14.38 | 14.42 | 14.00 | 14.42 | 14.42 | 5,340 |
| Apr 30, 2024 | 14.65 | 15.00 | 14.65 | 14.90 | 14.90 | 753 |
| Apr 29, 2024 | 14.01 | 15.48 | 14.01 | 15.27 | 15.27 | 3,390 |
| Apr 26, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 25, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 24, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 23, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 22, 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Apr 19, 2024 | 14.65 | 14.84 | 14.65 | 14.78 | 14.78 | 1,429 |
| Apr 18, 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 280 |
| Apr 17, 2024 | 14.95 | 14.97 | 14.34 | 14.93 | 14.93 | 1,649 |
| Apr 16, 2024 | 14.16 | 15.30 | 13.95 | 14.52 | 14.52 | 4,821 |
| Apr 15, 2024 | 15.60 | 15.60 | 13.77 | 14.74 | 14.74 | 6,098 |
| Apr 12, 2024 | 15.09 | 15.18 | 14.99 | 15.18 | 15.18 | 1,733 |
| Apr 11, 2024 | 15.86 | 15.86 | 13.61 | 15.19 | 15.19 | 7,930 |
| Apr 10, 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| Apr 09, 2024 | 15.00 | 15.89 | 15.00 | 15.11 | 15.11 | 1,736 |
| Apr 08, 2024 | 15.87 | 16.00 | 15.04 | 15.38 | 15.38 | 5,103 |
| Apr 05, 2024 | 15.91 | 15.91 | 15.82 | 15.82 | 15.82 | 237 |
| Apr 04, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 314 |
| Apr 03, 2024 | 15.61 | 15.65 | 15.61 | 15.65 | 15.65 | 1,380 |
| Apr 02, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| Apr 01, 2024 | 15.04 | 15.04 | 15.02 | 15.02 | 15.02 | 324 |
| Mar 28, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| Mar 27, 2024 | 15.57 | 15.57 | 14.54 | 15.35 | 15.35 | 1,620 |
| Mar 27, 2024 | 0.4609 Dividend | |||||
| Mar 26, 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.16 | 220 |
| Mar 25, 2024 | 16.49 | 16.99 | 16.10 | 16.99 | 16.52 | 2,147 |
| Mar 22, 2024 | 15.97 | 15.97 | 15.59 | 15.59 | 15.15 | 418 |
| Mar 21, 2024 | 15.76 | 16.29 | 15.76 | 16.29 | 15.84 | 792 |
| Mar 20, 2024 | 15.12 | 16.29 | 15.12 | 16.29 | 15.84 | 1,698 |
| Mar 19, 2024 | 14.98 | 15.49 | 14.73 | 15.02 | 14.60 | 12,049 |
| Mar 18, 2024 | 14.96 | 14.96 | 14.65 | 14.91 | 14.50 | 1,862 |
| Mar 15, 2024 | 15.10 | 15.10 | 13.64 | 14.36 | 13.96 | 4,283 |
| Mar 14, 2024 | 14.58 | 15.49 | 14.58 | 15.49 | 15.06 | 1,740 |
| Mar 13, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.79 | - |
| Mar 12, 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 14.79 | 222 |
| Mar 11, 2024 | 15.10 | 15.88 | 14.94 | 14.94 | 14.53 | 9,846 |
| Mar 08, 2024 | 15.44 | 15.44 | 15.44 | 15.44 | 15.01 | 1,605 |
| Mar 07, 2024 | 14.46 | 14.71 | 14.46 | 14.71 | 14.30 | 1,195 |
| Mar 06, 2024 | 14.60 | 15.90 | 14.60 | 15.90 | 15.46 | 2,086 |
| Mar 05, 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.94 | - |
| Mar 04, 2024 | 13.74 | 14.34 | 13.67 | 14.34 | 13.94 | 1,657 |
| Mar 01, 2024 | 14.30 | 14.30 | 13.94 | 14.30 | 13.90 | 4,200 |
| Feb 29, 2024 | 14.50 | 15.60 | 14.50 | 14.70 | 14.29 | 4,543 |
| Feb 28, 2024 | 14.32 | 14.32 | 14.28 | 14.28 | 13.88 | 477 |
| Feb 27, 2024 | 14.19 | 14.50 | 13.38 | 13.38 | 13.01 | 2,744 |
| Feb 26, 2024 | 15.46 | 15.74 | 15.00 | 15.00 | 14.58 | 2,595 |
| Feb 23, 2024 | 15.89 | 16.90 | 15.41 | 15.45 | 15.02 | 2,195 |
| Feb 22, 2024 | 15.41 | 17.48 | 15.41 | 15.84 | 15.40 | 7,445 |
| Feb 21, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 14.98 | 1,978 |
| Feb 20, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.03 | 1,510 |
| Feb 16, 2024 | 16.00 | 16.00 | 15.59 | 15.99 | 15.55 | 856 |
| Feb 15, 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 15.60 | - |
| Feb 14, 2024 | 16.44 | 16.44 | 15.61 | 16.04 | 15.60 | 2,158 |
| Feb 13, 2024 | 16.64 | 16.64 | 16.14 | 16.25 | 15.80 | 5,594 |
| Feb 12, 2024 | 16.45 | 16.53 | 16.13 | 16.13 | 15.68 | 6,032 |
| Feb 09, 2024 | 15.31 | 16.01 | 15.31 | 16.00 | 15.56 | 2,551 |
| Feb 08, 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 15.95 | 183 |
| Feb 07, 2024 | 16.78 | 17.07 | 16.44 | 17.01 | 16.54 | 3,050 |
| Feb 06, 2024 | 16.13 | 18.80 | 16.06 | 17.62 | 17.13 | 14,198 |
| Feb 05, 2024 | 15.95 | 16.70 | 15.95 | 16.10 | 15.65 | 2,565 |
| Feb 02, 2024 | 14.56 | 16.70 | 14.29 | 16.49 | 16.03 | 14,941 |
| Feb 01, 2024 | 12.74 | 14.82 | 12.06 | 14.67 | 14.26 | 11,415 |
| Jan 31, 2024 | 13.39 | 14.00 | 13.00 | 13.39 | 13.02 | 12,347 |
| Jan 30, 2024 | 12.40 | 13.01 | 12.40 | 13.01 | 12.65 | 733 |
| Jan 29, 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.61 | 1,525 |
| Jan 26, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 12.94 | 601 |
| Jan 25, 2024 | 13.38 | 13.48 | 13.17 | 13.19 | 12.82 | 1,808 |
| Jan 24, 2024 | 13.36 | 13.36 | 13.25 | 13.31 | 12.94 | 4,528 |
| Jan 23, 2024 | 12.50 | 13.39 | 12.46 | 13.00 | 12.64 | 2,023 |
| Jan 22, 2024 | 12.70 | 13.20 | 12.46 | 12.79 | 12.44 | 6,834 |
| Jan 19, 2024 | 12.46 | 13.25 | 12.46 | 12.55 | 12.20 | 548 |
| Jan 18, 2024 | 12.99 | 13.00 | 12.99 | 13.00 | 12.64 | 1,277 |
| Jan 17, 2024 | 13.23 | 13.70 | 12.89 | 13.07 | 12.71 | 6,779 |
| Jan 16, 2024 | 13.45 | 13.45 | 12.64 | 13.28 | 12.91 | 1,420 |
| Jan 12, 2024 | 12.62 | 13.47 | 12.41 | 13.12 | 12.76 | 4,064 |
| Jan 11, 2024 | 13.25 | 13.25 | 12.16 | 13.00 | 12.64 | 3,871 |
| Jan 10, 2024 | 13.34 | 13.34 | 13.34 | 13.34 | 12.97 | - |
| Jan 09, 2024 | 13.80 | 13.81 | 13.31 | 13.34 | 12.97 | 2,678 |
| Jan 08, 2024 | 13.50 | 13.93 | 13.50 | 13.93 | 13.54 | 4,181 |
| Jan 05, 2024 | 13.33 | 14.50 | 13.32 | 14.50 | 14.10 | 5,578 |
| Jan 04, 2024 | 13.31 | 14.74 | 13.30 | 14.10 | 13.71 | 2,554 |
| Jan 03, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 13.62 | - |
| Jan 02, 2024 | 14.00 | 14.01 | 13.60 | 14.01 | 13.62 | 3,633 |
| Dec 29, 2023 | 14.43 | 14.43 | 13.92 | 13.92 | 13.53 | 50,750 |
| Dec 28, 2023 | 13.26 | 14.31 | 13.25 | 14.20 | 13.81 | 6,002 |
| Dec 28, 2023 | 0.4609 Dividend | |||||
| Dec 27, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 13.63 | - |
| Dec 26, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 13.63 | 100 |
| Dec 22, 2023 | 13.75 | 14.48 | 13.48 | 14.48 | 13.63 | 6,638 |
| Dec 21, 2023 | 14.44 | 14.50 | 14.00 | 14.00 | 13.18 | 4,717 |
| Dec 20, 2023 | 15.49 | 15.49 | 14.02 | 14.32 | 13.48 | 2,388 |
| Dec 19, 2023 | 15.49 | 15.55 | 15.45 | 15.55 | 14.64 | 3,006 |
| Dec 18, 2023 | 14.73 | 15.54 | 14.69 | 15.30 | 14.40 | 5,514 |
| Dec 15, 2023 | 15.08 | 15.18 | 14.98 | 14.98 | 14.10 | 3,670 |
| Dec 14, 2023 | 14.85 | 14.85 | 14.70 | 14.70 | 13.84 | 1,547 |
| Dec 13, 2023 | 14.46 | 14.46 | 13.98 | 13.98 | 13.16 | 702 |
| *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.