Ashford Hospitality Trust, Inc. (AHT-PI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:38PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 13.43 | 13.90 | 13.43 | 13.66 | 13.66 | 3,526 |
| May 01, 2024 | 13.50 | 13.50 | 13.32 | 13.50 | 13.50 | 739 |
| Apr 30, 2024 | 13.87 | 13.90 | 13.26 | 13.90 | 13.90 | 1,246 |
| Apr 29, 2024 | 13.41 | 13.75 | 13.41 | 13.75 | 13.75 | 1,803 |
| Apr 26, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 698 |
| Apr 25, 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 387 |
| Apr 24, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 392 |
| Apr 23, 2024 | 13.50 | 13.50 | 13.46 | 13.46 | 13.46 | 749 |
| Apr 22, 2024 | 13.32 | 13.49 | 13.23 | 13.38 | 13.38 | 965 |
| Apr 19, 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 601 |
| Apr 18, 2024 | 13.83 | 13.84 | 13.11 | 13.23 | 13.23 | 2,073 |
| Apr 17, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| Apr 16, 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 163 |
| Apr 15, 2024 | 13.75 | 13.87 | 13.45 | 13.63 | 13.63 | 1,917 |
| Apr 12, 2024 | 13.89 | 13.89 | 13.40 | 13.49 | 13.49 | 952 |
| Apr 11, 2024 | 13.76 | 13.85 | 13.50 | 13.63 | 13.63 | 1,051 |
| Apr 10, 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 386 |
| Apr 09, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Apr 08, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| Apr 05, 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 215 |
| Apr 04, 2024 | 13.97 | 14.12 | 13.86 | 13.93 | 13.93 | 1,503 |
| Apr 03, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Apr 02, 2024 | 14.10 | 14.10 | 13.21 | 13.21 | 13.21 | 328 |
| Apr 01, 2024 | 13.10 | 13.84 | 12.96 | 13.82 | 13.82 | 14,236 |
| Mar 28, 2024 | 13.14 | 13.14 | 13.05 | 13.05 | 13.05 | 673 |
| Mar 27, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 300 |
| Mar 27, 2024 | 0.46875 Dividend | |||||
| Mar 26, 2024 | 14.20 | 14.20 | 13.61 | 13.61 | 13.14 | 2,036 |
| Mar 25, 2024 | 13.66 | 14.23 | 13.66 | 14.00 | 13.52 | 1,168 |
| Mar 22, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.14 | - |
| Mar 21, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.14 | - |
| Mar 20, 2024 | 13.56 | 14.44 | 13.56 | 13.61 | 13.14 | 1,917 |
| Mar 19, 2024 | 13.62 | 13.65 | 13.61 | 13.65 | 13.18 | 1,704 |
| Mar 18, 2024 | 13.75 | 14.01 | 13.75 | 14.01 | 13.53 | 535 |
| Mar 15, 2024 | 13.30 | 13.43 | 13.30 | 13.43 | 12.97 | 838 |
| Mar 14, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.84 | - |
| Mar 13, 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 12.84 | 488 |
| Mar 12, 2024 | 13.87 | 13.87 | 13.85 | 13.86 | 13.38 | 320 |
| Mar 11, 2024 | 13.50 | 13.78 | 13.50 | 13.78 | 13.31 | 1,458 |
| Mar 08, 2024 | 14.53 | 14.55 | 13.53 | 13.53 | 13.06 | 3,433 |
| Mar 07, 2024 | 13.85 | 14.46 | 13.85 | 14.46 | 13.96 | 5,426 |
| Mar 06, 2024 | 14.14 | 15.15 | 14.14 | 14.31 | 13.82 | 1,052 |
| Mar 05, 2024 | 14.59 | 14.59 | 14.00 | 14.25 | 13.76 | 4,322 |
| Mar 04, 2024 | 14.20 | 15.24 | 14.20 | 15.20 | 14.68 | 4,781 |
| Mar 01, 2024 | 14.00 | 14.25 | 13.15 | 14.03 | 13.55 | 11,324 |
| Feb 29, 2024 | 13.05 | 14.00 | 13.05 | 14.00 | 13.52 | 14,699 |
| Feb 28, 2024 | 12.44 | 12.76 | 12.13 | 12.70 | 12.26 | 3,339 |
| Feb 27, 2024 | 11.66 | 12.14 | 11.64 | 12.14 | 11.72 | 4,838 |
| Feb 26, 2024 | 12.20 | 12.20 | 11.66 | 11.66 | 11.26 | 2,750 |
| Feb 23, 2024 | 12.01 | 12.01 | 11.93 | 12.00 | 11.59 | 1,523 |
| Feb 22, 2024 | 11.99 | 12.25 | 11.99 | 12.25 | 11.83 | 1,303 |
| Feb 21, 2024 | 11.95 | 12.03 | 11.82 | 12.03 | 11.62 | 10,496 |
| Feb 20, 2024 | 12.08 | 12.22 | 11.85 | 11.86 | 11.45 | 6,399 |
| Feb 16, 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 11.59 | 5,107 |
| Feb 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | 167 |
| Feb 14, 2024 | 12.95 | 12.95 | 12.00 | 12.00 | 11.59 | 674 |
| Feb 13, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.60 | 336 |
| Feb 12, 2024 | 11.92 | 12.40 | 11.92 | 12.11 | 11.69 | 3,196 |
| Feb 09, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.44 | - |
| Feb 08, 2024 | 12.27 | 12.27 | 11.81 | 11.85 | 11.44 | 4,857 |
| Feb 07, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.26 | - |
| Feb 06, 2024 | 12.47 | 12.95 | 12.42 | 12.70 | 12.26 | 1,626 |
| Feb 05, 2024 | 12.50 | 12.50 | 12.39 | 12.40 | 11.97 | 998 |
| Feb 02, 2024 | 12.56 | 12.74 | 12.56 | 12.60 | 12.17 | 3,843 |
| Feb 01, 2024 | 12.25 | 12.49 | 12.25 | 12.31 | 11.89 | 826 |
| Jan 31, 2024 | 11.39 | 12.30 | 11.39 | 12.15 | 11.73 | 8,548 |
| Jan 30, 2024 | 10.74 | 11.37 | 10.74 | 11.02 | 10.64 | 2,447 |
| Jan 29, 2024 | 11.51 | 11.51 | 10.60 | 11.01 | 10.63 | 683 |
| Jan 26, 2024 | 10.97 | 11.11 | 10.97 | 11.11 | 10.73 | 1,241 |
| Jan 25, 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.26 | - |
| Jan 24, 2024 | 10.92 | 10.92 | 10.63 | 10.63 | 10.26 | 592 |
| Jan 23, 2024 | 10.96 | 10.98 | 10.50 | 10.61 | 10.25 | 3,499 |
| Jan 22, 2024 | 11.01 | 11.40 | 10.85 | 11.01 | 10.63 | 1,849 |
| Jan 19, 2024 | 11.05 | 11.30 | 10.88 | 11.30 | 10.91 | 4,069 |
| Jan 18, 2024 | 10.85 | 11.21 | 10.85 | 11.20 | 10.81 | 2,070 |
| Jan 17, 2024 | 11.45 | 11.47 | 10.77 | 10.90 | 10.52 | 5,522 |
| Jan 16, 2024 | 11.40 | 11.46 | 11.15 | 11.15 | 10.77 | 5,389 |
| Jan 12, 2024 | 11.92 | 12.00 | 11.40 | 12.00 | 11.59 | 11,385 |
| Jan 11, 2024 | 13.13 | 13.13 | 11.63 | 12.00 | 11.59 | 9,914 |
| Jan 10, 2024 | 12.53 | 12.85 | 12.53 | 12.85 | 12.41 | 2,120 |
| Jan 09, 2024 | 12.93 | 12.93 | 12.53 | 12.90 | 12.46 | 884 |
| Jan 08, 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.89 | 122 |
| Jan 05, 2024 | 13.15 | 13.53 | 13.15 | 13.53 | 13.06 | 4,484 |
| Jan 04, 2024 | 13.45 | 13.53 | 13.15 | 13.53 | 13.06 | 1,001 |
| Jan 03, 2024 | 13.44 | 13.50 | 13.40 | 13.40 | 12.94 | 1,536 |
| Jan 02, 2024 | 14.00 | 14.00 | 13.59 | 13.59 | 13.12 | 3,022 |
| Dec 29, 2023 | 14.25 | 14.25 | 13.70 | 14.00 | 13.52 | 4,967 |
| Dec 28, 2023 | 13.23 | 14.39 | 13.23 | 14.39 | 13.89 | 4,968 |
| Dec 28, 2023 | 0.46875 Dividend | |||||
| Dec 27, 2023 | 15.00 | 15.00 | 12.60 | 13.70 | 12.78 | 15,483 |
| Dec 26, 2023 | 13.95 | 14.95 | 13.95 | 14.09 | 13.14 | 4,039 |
| Dec 22, 2023 | 13.90 | 14.35 | 13.82 | 14.20 | 13.24 | 5,818 |
| Dec 21, 2023 | 14.37 | 14.41 | 13.91 | 14.04 | 13.09 | 5,630 |
| Dec 20, 2023 | 14.70 | 15.00 | 13.94 | 14.36 | 13.39 | 17,125 |
| Dec 19, 2023 | 14.15 | 15.50 | 14.11 | 15.26 | 14.23 | 15,536 |
| Dec 18, 2023 | 13.00 | 14.20 | 12.94 | 14.20 | 13.24 | 12,165 |
| Dec 15, 2023 | 11.90 | 13.00 | 11.89 | 13.00 | 12.12 | 30,036 |
| Dec 14, 2023 | 11.49 | 11.90 | 10.89 | 11.90 | 11.10 | 50,002 |
| Dec 13, 2023 | 10.67 | 11.46 | 10.12 | 10.98 | 10.24 | 27,545 |
| Dec 12, 2023 | 10.26 | 10.99 | 10.08 | 10.77 | 10.04 | 23,495 |
| *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.