Canada markets closed

Ashford Hospitality Trust, Inc. (AHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
1.3100-0.0100 (-0.76%)
At close: 04:00PM EDT
1.2900 -0.02 (-1.53%)
After hours: 06:53PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.29001.35001.28001.31001.3100484,400
Apr 18, 20241.34001.36001.31001.32001.320075,500
Apr 17, 20241.32001.34001.30001.31001.3100137,900
Apr 16, 20241.31001.34001.27001.34001.3400367,800
Apr 15, 20241.41001.42001.30001.32001.3200267,600
Apr 12, 20241.46001.47001.36001.43001.4300282,600
Apr 11, 20241.46001.49001.43001.48001.4800636,500
Apr 10, 20241.40001.41001.32001.40001.4000282,200
Apr 09, 20241.37001.41001.36001.39001.3900418,100
Apr 08, 20241.33001.41001.31001.37001.3700454,500
Apr 05, 20241.29001.33001.28001.32001.3200221,800
Apr 04, 20241.33001.34001.28001.32001.3200259,300
Apr 03, 20241.35001.35001.29001.30001.3000235,100
Apr 02, 20241.34001.34001.26001.31001.3100285,400
Apr 01, 20241.37001.37001.30001.32001.3200503,900
Mar 28, 20241.32001.38001.30001.37001.3700368,600
Mar 27, 20241.29001.32001.28001.32001.3200263,800
Mar 26, 20241.33001.33001.28001.28001.2800372,800
Mar 25, 20241.33001.36001.29001.31001.3100263,000
Mar 22, 20241.30001.34001.28001.31001.3100420,000
Mar 21, 20241.36001.36001.30001.31001.3100345,400
Mar 20, 20241.30001.35001.30001.32001.3200343,700
Mar 19, 20241.35001.36001.30001.33001.3300383,600
Mar 18, 20241.38001.42001.32001.36001.3600428,000
Mar 15, 20241.35001.43001.31001.38001.38005,019,700
Mar 14, 20241.35001.38001.34001.36001.3600337,600
Mar 13, 20241.40001.42001.35001.36001.3600440,600
Mar 12, 20241.45001.47001.40001.41001.4100578,600
Mar 11, 20241.48001.50001.45001.47001.4700312,200
Mar 08, 20241.51001.54001.48001.51001.5100492,600
Mar 07, 20241.59001.59001.50001.52001.5200513,000
Mar 06, 20241.56001.57001.51001.56001.5600689,000
Mar 05, 20241.55001.59001.51001.52001.5200515,000
Mar 04, 20241.71001.72001.55001.58001.5800682,000
Mar 01, 20241.91001.91001.73001.74001.74001,037,200
Feb 29, 20241.98002.08001.86001.93001.93001,413,100
Feb 28, 20241.73001.95001.73001.78001.7800874,000
Feb 27, 20241.60001.75001.56001.72001.7200645,100
Feb 26, 20241.61001.61001.49001.56001.5600583,900
Feb 23, 20241.55001.64001.54001.57001.5700278,900
Feb 22, 20241.60001.63001.54001.56001.5600266,800
Feb 21, 20241.56001.65001.55001.58001.5800279,900
Feb 20, 20241.59001.66001.53001.59001.5900280,100
Feb 16, 20241.71001.71001.53001.62001.6200848,200
Feb 15, 20241.65001.72001.63001.70001.7000324,300
Feb 14, 20241.67001.71001.60001.67001.6700247,000
Feb 13, 20241.64001.69001.47001.61001.6100427,400
Feb 12, 20241.51001.79001.51001.71001.7100895,500
Feb 09, 20241.51001.57001.47001.52001.5200402,800
Feb 08, 20241.48001.54001.48001.51001.5100281,000
Feb 07, 20241.69001.73001.47001.48001.4800400,900
Feb 06, 20241.61001.68001.58001.66001.6600189,500
Feb 05, 20241.72001.72001.62001.64001.6400464,000
Feb 02, 20241.83001.83001.65001.74001.7400591,300
Feb 01, 20241.71001.82001.58001.77001.7700920,200
Jan 31, 20241.60001.92001.58001.66001.66006,774,700
Jan 30, 20241.35001.39001.33001.34001.3400171,900
Jan 29, 20241.39001.42001.35001.38001.3800119,500
Jan 26, 20241.42001.46001.37001.41001.4100233,100
Jan 25, 20241.43001.46001.39001.42001.4200129,400
Jan 24, 20241.51001.51001.39001.41001.4100331,300
Jan 23, 20241.52001.53001.44001.48001.4800224,800
Jan 22, 20241.47001.54001.40001.47001.4700399,300
Jan 19, 20241.43001.48001.34001.47001.4700554,500
Jan 18, 20241.30001.38001.24001.38001.3800973,400
Jan 17, 20241.40001.41001.30001.31001.3100588,200
Jan 16, 20241.52001.53001.39001.40001.4000603,700
Jan 12, 20241.59001.60001.50001.52001.5200693,000
Jan 11, 20241.63001.63001.55001.58001.58001,047,900
Jan 10, 20241.76001.76001.61001.66001.66001,040,700
Jan 09, 20241.79001.79001.73001.76001.7600528,800
Jan 08, 20241.84001.85001.77001.81001.8100398,100
Jan 05, 20241.81001.88001.76001.82001.8200727,700
Jan 04, 20241.79001.81001.75001.80001.8000920,800
Jan 03, 20241.85001.85001.75001.80001.8000622,600
Jan 02, 20241.95001.95001.83001.86001.8600839,300
Dec 29, 20232.00002.00001.90001.94001.9400809,300
Dec 28, 20231.95002.04001.94002.00002.0000865,100
Dec 27, 20231.96001.98001.90001.95001.9500639,000
Dec 26, 20231.95002.05001.90001.97001.9700834,000
Dec 22, 20231.96001.96001.87001.93001.9300587,300
Dec 21, 20231.86002.02001.84001.91001.9100911,200
Dec 20, 20231.85001.94001.80001.86001.8600578,400
Dec 19, 20232.02002.04001.82001.86001.86001,391,400
Dec 18, 20232.02002.19001.99002.00002.0000737,300
Dec 15, 20232.14002.14002.00002.02002.02001,940,300
Dec 14, 20232.23002.26002.03002.12002.12001,031,100
Dec 13, 20232.14002.22002.06002.14002.1400852,900
Dec 12, 20232.23002.25002.14002.14002.1400326,800
Dec 11, 20232.27002.29002.21002.26002.2600207,500
Dec 08, 20232.28002.33002.26002.29002.2900198,500
Dec 07, 20232.31002.32002.26002.30002.3000170,700
Dec 06, 20232.35002.40002.30002.31002.3100240,500
Dec 05, 20232.38002.42002.29002.34002.3400211,600
Dec 04, 20232.37002.48002.35002.39002.3900373,000
Dec 01, 20232.20002.41002.15002.40002.4000420,800
Nov 30, 20232.20002.21002.13002.19002.1900155,700
Nov 29, 20232.21002.31002.13002.16002.1600341,400
Nov 28, 20232.20002.25002.17002.21002.2100217,900
Nov 27, 20232.27002.34002.21002.23002.2300264,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...