Ashford Hospitality Trust, Inc. (AHT-PH)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| May 30, 2024 | 12.46 | 12.59 | 12.40 | 12.40 | 12.40 | 2,687 |
| May 29, 2024 | 12.65 | 13.00 | 12.65 | 12.94 | 12.94 | 467 |
| May 28, 2024 | 12.42 | 12.42 | 12.40 | 12.40 | 12.40 | 586 |
| May 24, 2024 | 12.51 | 13.09 | 12.50 | 12.51 | 12.51 | 2,719 |
| May 23, 2024 | 12.97 | 12.97 | 12.66 | 12.66 | 12.66 | 594 |
| May 22, 2024 | 12.63 | 12.80 | 12.63 | 12.71 | 12.71 | 2,579 |
| May 21, 2024 | 12.57 | 12.96 | 12.57 | 12.80 | 12.80 | 5,406 |
| May 20, 2024 | 13.16 | 13.16 | 13.03 | 13.03 | 13.03 | 336 |
| May 17, 2024 | 13.57 | 13.57 | 12.98 | 13.37 | 13.37 | 6,994 |
| May 16, 2024 | 13.21 | 13.30 | 13.08 | 13.08 | 13.08 | 1,859 |
| May 15, 2024 | 12.78 | 13.10 | 12.78 | 13.02 | 13.02 | 405 |
| May 14, 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 753 |
| May 13, 2024 | 13.20 | 13.20 | 12.75 | 12.75 | 12.75 | 4,863 |
| May 10, 2024 | 13.00 | 13.00 | 12.91 | 13.00 | 13.00 | 2,082 |
| May 09, 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 229 |
| May 08, 2024 | 13.40 | 13.41 | 13.00 | 13.00 | 13.00 | 4,028 |
| May 07, 2024 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| May 06, 2024 | 12.04 | 13.16 | 12.04 | 13.16 | 13.16 | 1,851 |
| May 03, 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 13.35 | 1,215 |
| May 02, 2024 | 13.56 | 13.70 | 13.36 | 13.36 | 13.36 | 3,727 |
| May 01, 2024 | 13.35 | 13.70 | 13.22 | 13.70 | 13.70 | 3,606 |
| Apr 30, 2024 | 13.05 | 13.90 | 13.05 | 13.85 | 13.85 | 1,035 |
| Apr 29, 2024 | 13.57 | 13.64 | 13.57 | 13.60 | 13.60 | 403 |
| Apr 26, 2024 | 13.17 | 13.55 | 13.17 | 13.55 | 13.55 | 2,188 |
| Apr 25, 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 923 |
| Apr 24, 2024 | 13.07 | 13.60 | 13.07 | 13.60 | 13.60 | 380 |
| Apr 23, 2024 | 13.24 | 13.88 | 13.02 | 13.81 | 13.81 | 4,123 |
| Apr 22, 2024 | 12.45 | 13.29 | 12.45 | 13.15 | 13.15 | 2,885 |
| Apr 19, 2024 | 12.56 | 13.40 | 12.50 | 13.20 | 13.20 | 10,862 |
| Apr 18, 2024 | 13.48 | 13.60 | 12.89 | 13.60 | 13.60 | 678 |
| Apr 17, 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 423 |
| Apr 16, 2024 | 13.77 | 13.81 | 13.76 | 13.81 | 13.81 | 1,307 |
| Apr 15, 2024 | 13.90 | 13.90 | 13.21 | 13.40 | 13.40 | 1,243 |
| Apr 12, 2024 | 13.80 | 13.80 | 13.26 | 13.26 | 13.26 | 401 |
| Apr 11, 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 252 |
| Apr 10, 2024 | 12.52 | 13.50 | 12.52 | 13.41 | 13.41 | 2,573 |
| Apr 09, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| Apr 08, 2024 | 13.65 | 13.70 | 13.43 | 13.70 | 13.70 | 2,641 |
| Apr 05, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Apr 04, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 121 |
| Apr 03, 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 511 |
| Apr 02, 2024 | 13.70 | 13.70 | 13.66 | 13.66 | 13.66 | 1,294 |
| Apr 01, 2024 | 13.48 | 13.83 | 13.20 | 13.60 | 13.60 | 5,395 |
| Mar 28, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Mar 27, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Mar 27, 2024 | 0.46875 Dividend | |||||
| Mar 26, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.83 | 290 |
| Mar 25, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.72 | 112 |
| Mar 22, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.83 | - |
| Mar 21, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.83 | 814 |
| Mar 20, 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 13.73 | 1,619 |
| Mar 19, 2024 | 13.46 | 14.06 | 13.45 | 13.95 | 13.49 | 864 |
| Mar 18, 2024 | 13.10 | 13.95 | 13.10 | 13.95 | 13.49 | 441 |
| Mar 15, 2024 | 13.24 | 13.26 | 13.24 | 13.26 | 12.83 | 806 |
| Mar 14, 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.82 | - |
| Mar 13, 2024 | 13.50 | 13.52 | 13.25 | 13.25 | 12.82 | 2,194 |
| Mar 12, 2024 | 14.20 | 14.20 | 13.42 | 13.42 | 12.98 | 3,146 |
| Mar 11, 2024 | 13.73 | 14.07 | 13.73 | 14.07 | 13.61 | 574 |
| Mar 08, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.78 | - |
| Mar 07, 2024 | 14.39 | 14.43 | 14.25 | 14.25 | 13.78 | 2,122 |
| Mar 06, 2024 | 13.87 | 14.63 | 13.87 | 14.63 | 14.15 | 205 |
| Mar 05, 2024 | 14.83 | 14.83 | 14.03 | 14.06 | 13.60 | 1,410 |
| Mar 04, 2024 | 14.18 | 15.40 | 14.18 | 15.30 | 14.80 | 5,298 |
| Mar 01, 2024 | 14.00 | 14.42 | 13.00 | 14.42 | 13.95 | 12,327 |
| Feb 29, 2024 | 13.47 | 14.00 | 13.47 | 13.99 | 13.53 | 11,345 |
| Feb 28, 2024 | 12.51 | 12.70 | 12.50 | 12.70 | 12.28 | 948 |
| Feb 27, 2024 | 11.80 | 12.51 | 11.58 | 12.17 | 11.77 | 51,287 |
| Feb 26, 2024 | 11.94 | 11.94 | 11.25 | 11.50 | 11.12 | 14,547 |
| Feb 23, 2024 | 11.80 | 12.00 | 11.50 | 11.73 | 11.35 | 5,403 |
| Feb 22, 2024 | 12.00 | 12.10 | 11.60 | 11.60 | 11.22 | 2,819 |
| Feb 21, 2024 | 11.61 | 11.70 | 11.18 | 11.69 | 11.31 | 52,944 |
| Feb 20, 2024 | 12.15 | 12.63 | 12.15 | 12.15 | 11.75 | 4,575 |
| Feb 16, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.75 | - |
| Feb 15, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.75 | 405 |
| Feb 14, 2024 | 11.54 | 12.10 | 11.54 | 11.84 | 11.45 | 1,694 |
| Feb 13, 2024 | 11.97 | 12.69 | 11.54 | 11.96 | 11.57 | 1,100 |
| Feb 12, 2024 | 12.41 | 12.42 | 12.01 | 12.42 | 12.01 | 2,637 |
| Feb 09, 2024 | 11.98 | 11.98 | 11.83 | 11.83 | 11.44 | 1,365 |
| Feb 08, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.99 | 202 |
| Feb 07, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.98 | - |
| Feb 06, 2024 | 12.05 | 12.40 | 12.05 | 12.39 | 11.98 | 392 |
| Feb 05, 2024 | 12.56 | 12.56 | 12.50 | 12.55 | 12.14 | 1,425 |
| Feb 02, 2024 | 12.49 | 13.52 | 12.48 | 13.52 | 13.08 | 3,812 |
| Feb 01, 2024 | 12.70 | 12.70 | 12.43 | 12.59 | 12.17 | 1,340 |
| Jan 31, 2024 | 12.40 | 12.74 | 11.99 | 12.54 | 12.13 | 7,925 |
| Jan 30, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.51 | 100 |
| Jan 29, 2024 | 10.61 | 11.09 | 10.55 | 11.01 | 10.65 | 2,532 |
| Jan 26, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.74 | 201 |
| Jan 25, 2024 | 11.46 | 11.46 | 11.31 | 11.31 | 10.94 | 1,112 |
| Jan 24, 2024 | 11.44 | 11.44 | 11.25 | 11.25 | 10.88 | 1,350 |
| Jan 23, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.67 | - |
| Jan 22, 2024 | 10.30 | 11.40 | 10.30 | 11.03 | 10.67 | 4,424 |
| Jan 19, 2024 | 12.23 | 12.23 | 10.59 | 10.59 | 10.25 | 708 |
| Jan 18, 2024 | 11.87 | 11.87 | 10.68 | 11.15 | 10.78 | 1,474 |
| Jan 17, 2024 | 10.77 | 11.65 | 10.77 | 10.92 | 10.56 | 1,503 |
| Jan 16, 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.32 | 884 |
| Jan 12, 2024 | 12.85 | 12.85 | 12.00 | 12.13 | 11.73 | 989 |
| Jan 11, 2024 | 12.85 | 12.85 | 12.14 | 12.64 | 12.22 | 759 |
| Jan 10, 2024 | 13.45 | 13.45 | 12.71 | 12.85 | 12.43 | 695 |
| *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.