NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PD)

14.80 +0.02 (+0.12%)
At close: April 18 at 1:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 14.80 14.80 14.80 14.80 14.80 1,149
Apr 17, 2024 14.80 14.80 14.78 14.78 14.78 323
Apr 16, 2024 14.71 14.88 14.71 14.88 14.88 641
Apr 15, 2024 14.80 15.00 14.80 14.94 14.94 3,301
Apr 12, 2024 14.73 14.94 14.71 14.94 14.94 2,791
Apr 11, 2024 14.64 14.87 14.64 14.70 14.70 2,386
Apr 10, 2024 14.44 14.50 14.40 14.46 14.46 1,970
Apr 9, 2024 14.84 14.84 14.84 14.84 14.84 155
Apr 8, 2024 14.86 14.87 14.86 14.87 14.87 2,868
Apr 5, 2024 14.42 14.42 14.42 14.42 14.42 -
Apr 4, 2024 14.50 14.50 14.42 14.42 14.42 1,500
Apr 3, 2024 14.90 14.90 14.90 14.90 14.90 281
Apr 2, 2024 14.91 14.91 14.91 14.91 14.91 -
Apr 1, 2024 14.61 14.91 14.61 14.91 14.91 787
Mar 28, 2024 14.90 14.92 14.90 14.92 14.92 335
Mar 27, 2024 0.53 Dividend
Mar 27, 2024 14.80 14.84 14.80 14.80 14.80 1,853
Mar 26, 2024 15.15 15.15 15.05 15.07 14.54 1,704
Mar 25, 2024 14.90 15.05 14.84 15.05 14.52 2,574
Mar 22, 2024 14.55 15.04 14.53 15.04 14.51 1,012
Mar 21, 2024 15.05 15.05 14.51 14.78 14.26 1,024
Mar 20, 2024 14.85 14.86 14.85 14.85 14.33 1,487
Mar 19, 2024 15.00 15.01 15.00 15.00 14.47 1,599
Mar 18, 2024 14.81 14.99 14.81 14.88 14.36 3,184
Mar 15, 2024 14.92 14.92 14.92 14.92 14.40 288
Mar 14, 2024 14.57 14.57 14.52 14.57 14.06 1,582
Mar 13, 2024 14.90 15.00 14.90 15.00 14.47 1,981
Mar 12, 2024 15.18 15.18 14.95 15.00 14.47 1,747
Mar 11, 2024 15.00 15.18 15.00 15.08 14.55 2,232
Mar 8, 2024 15.17 15.18 15.00 15.16 14.63 2,035
Mar 7, 2024 15.00 15.00 15.00 15.00 14.47 558
Mar 6, 2024 14.74 14.80 14.74 14.80 14.28 900
Mar 5, 2024 14.94 14.94 14.78 14.84 14.32 1,706
Mar 4, 2024 15.11 15.11 14.50 14.79 14.27 3,921
Mar 1, 2024 14.75 14.75 14.50 14.75 14.23 1,764
Feb 29, 2024 14.08 14.97 14.08 14.95 14.43 6,175
Feb 28, 2024 13.95 13.95 13.76 13.88 13.39 1,973
Feb 27, 2024 13.48 13.48 13.48 13.48 13.01 -
Feb 26, 2024 13.46 13.48 13.46 13.48 13.01 783
Feb 23, 2024 13.35 13.37 13.29 13.29 12.82 1,064
Feb 22, 2024 13.59 13.59 13.59 13.59 13.11 377
Feb 21, 2024 13.37 13.50 13.35 13.50 13.03 5,110
Feb 20, 2024 13.15 13.55 13.14 13.45 12.98 2,741
Feb 16, 2024 13.34 13.34 12.90 13.06 12.60 9,046
Feb 15, 2024 13.68 13.68 13.68 13.68 13.20 -
Feb 14, 2024 13.69 13.74 13.68 13.68 13.20 2,026
Feb 13, 2024 13.76 13.87 13.68 13.69 13.21 2,794
Feb 12, 2024 13.85 13.85 13.75 13.75 13.27 792
Feb 9, 2024 13.95 13.95 13.84 13.84 13.36 1,580
Feb 8, 2024 13.80 13.80 13.78 13.80 13.32 1,827
Feb 7, 2024 13.65 13.89 13.60 13.65 13.17 2,006
Feb 6, 2024 13.87 14.20 13.61 13.66 13.18 3,025
Feb 5, 2024 14.00 14.50 13.78 13.86 13.37 3,224
Feb 2, 2024 14.15 14.20 13.70 14.06 13.57 3,969
Feb 1, 2024 14.25 14.33 13.77 14.20 13.70 614
Jan 31, 2024 13.42 14.30 13.42 14.01 13.52 12,324
Jan 30, 2024 13.09 13.27 13.09 13.21 12.75 2,791
Jan 29, 2024 13.41 13.51 13.01 13.01 12.55 1,050
Jan 26, 2024 13.06 13.23 13.05 13.10 12.64 1,334
Jan 25, 2024 13.11 13.11 13.07 13.09 12.63 1,326
Jan 24, 2024 13.15 13.19 13.00 13.10 12.64 3,657
Jan 23, 2024 13.42 13.42 13.00 13.10 12.64 7,213
Jan 22, 2024 13.12 14.00 13.00 13.51 13.04 9,046
Jan 19, 2024 13.35 13.35 13.00 13.27 12.80 6,021
Jan 18, 2024 13.09 13.58 12.62 13.30 12.83 2,426
Jan 17, 2024 13.20 13.23 12.90 13.00 12.54 6,771
Jan 16, 2024 13.25 13.25 12.55 13.13 12.67 7,982
Jan 12, 2024 13.52 13.95 13.26 13.37 12.90 7,882
Jan 11, 2024 14.15 14.15 12.96 13.51 13.04 14,346
Jan 10, 2024 14.03 14.25 14.00 14.14 13.64 4,006
Jan 9, 2024 14.12 14.50 13.65 14.15 13.65 9,674
Jan 8, 2024 14.00 14.00 13.60 13.60 13.12 5,045
Jan 5, 2024 13.97 14.22 13.80 13.85 13.36 6,040
Jan 4, 2024 14.27 14.38 14.10 14.31 13.81 6,873
Jan 3, 2024 14.02 14.15 13.73 13.73 13.25 2,359
Jan 2, 2024 14.50 14.50 14.00 14.05 13.56 6,835
Dec 29, 2023 14.57 14.57 14.14 14.17 13.67 2,823
Dec 28, 2023 0.53 Dividend
Dec 28, 2023 14.55 14.90 14.04 14.04 13.55 6,539
Dec 27, 2023 14.70 15.03 14.15 15.03 13.99 5,294
Dec 26, 2023 14.87 14.87 14.42 14.69 13.67 1,560
Dec 22, 2023 14.10 15.24 14.10 15.24 14.19 5,319
Dec 21, 2023 14.51 15.48 14.30 14.45 13.45 13,026
Dec 20, 2023 15.90 15.90 14.14 14.25 13.27 13,492
Dec 19, 2023 14.80 16.29 14.01 15.15 14.11 46,747
Dec 18, 2023 13.82 14.75 13.41 14.35 13.36 20,804
Dec 15, 2023 13.78 13.84 13.00 13.41 12.49 18,931
Dec 14, 2023 12.71 13.50 12.71 13.35 12.43 5,402
Dec 13, 2023 11.85 13.45 11.70 12.77 11.89 18,087
Dec 12, 2023 11.95 12.28 11.65 11.74 10.93 26,915
Dec 11, 2023 12.00 12.00 11.70 11.90 11.08 4,497
Dec 8, 2023 12.20 12.20 11.83 11.90 11.08 2,532
Dec 7, 2023 12.24 12.24 11.76 11.82 11.01 2,513
Dec 6, 2023 11.97 12.18 11.77 12.00 11.17 5,161
Dec 5, 2023 12.18 12.21 11.62 11.69 10.88 7,329
Dec 4, 2023 12.00 12.24 11.77 11.80 10.99 6,355
Dec 1, 2023 12.50 12.50 12.00 12.03 11.20 5,523
Nov 30, 2023 11.63 12.48 11.63 12.47 11.61 1,443
Nov 29, 2023 11.70 12.06 11.70 11.85 11.03 1,332
Nov 28, 2023 13.35 13.35 11.53 11.61 10.81 8,373
Nov 27, 2023 12.16 12.53 12.00 12.25 11.41 6,882
Nov 24, 2023 12.33 12.33 12.33 12.33 11.48 -
Nov 22, 2023 12.25 12.38 12.25 12.33 11.48 1,765
Nov 21, 2023 12.47 12.52 12.20 12.52 11.66 1,290
Nov 20, 2023 12.47 12.47 12.39 12.41 11.55 1,946
Nov 17, 2023 12.28 12.34 12.19 12.33 11.48 1,751
Nov 16, 2023 12.87 12.87 11.99 12.05 11.22 2,874
Nov 15, 2023 12.87 12.87 11.89 12.20 11.36 9,157
Nov 14, 2023 12.08 12.35 12.08 12.25 11.41 2,696
Nov 13, 2023 12.25 12.35 11.69 11.75 10.94 11,207
Nov 10, 2023 10.94 11.70 10.62 11.69 10.88 3,144
Nov 9, 2023 12.88 12.88 10.10 10.78 10.04 20,884
Nov 8, 2023 12.88 12.88 11.75 12.02 11.19 3,585
Nov 7, 2023 11.81 12.89 11.81 12.23 11.39 1,262
Nov 6, 2023 13.39 13.39 12.30 12.30 11.45 841
Nov 3, 2023 12.97 13.45 12.50 13.00 12.10 9,127
Nov 2, 2023 12.00 12.93 11.89 12.67 11.80 4,973
Nov 1, 2023 11.53 11.77 11.21 11.74 10.93 2,079
Oct 31, 2023 11.55 12.00 11.41 11.96 11.14 2,544
Oct 30, 2023 11.95 11.95 11.54 11.54 10.74 6,758
Oct 27, 2023 12.20 12.38 11.71 12.09 11.26 7,767
Oct 26, 2023 12.32 12.68 11.92 12.68 11.81 6,006
Oct 25, 2023 12.16 12.38 11.60 12.16 11.32 1,569
Oct 24, 2023 12.45 12.45 12.17 12.17 11.33 1,690
Oct 23, 2023 12.97 12.97 12.16 12.16 11.32 6,931
Oct 20, 2023 12.95 12.95 12.23 12.91 12.02 4,524
Oct 19, 2023 12.75 12.84 12.03 12.68 11.81 10,037
Oct 18, 2023 12.30 12.95 11.81 12.80 11.92 21,209
Oct 17, 2023 10.50 12.59 10.49 12.30 11.45 37,119
Oct 16, 2023 10.11 10.59 9.82 10.40 9.68 7,488
Oct 13, 2023 9.82 10.37 9.80 9.80 9.12 10,382
Oct 12, 2023 10.03 10.40 9.76 9.85 9.17 21,988
Oct 11, 2023 9.51 10.03 9.09 9.90 9.22 28,882
Oct 10, 2023 8.54 9.07 8.40 8.81 8.20 32,458
Oct 9, 2023 9.16 9.16 8.55 8.55 7.96 29,883
Oct 6, 2023 9.81 9.81 8.68 8.73 8.13 41,469
Oct 5, 2023 9.08 9.08 8.23 9.08 8.45 19,616
Oct 4, 2023 10.00 10.00 9.31 9.42 8.77 7,490
Oct 3, 2023 11.54 11.54 10.00 10.00 9.31 4,927
Oct 2, 2023 10.76 11.00 10.62 10.64 9.91 8,251
Sep 29, 2023 10.98 11.05 10.66 10.73 9.99 19,545
Sep 28, 2023 0.53 Dividend
Sep 28, 2023 11.23 11.98 11.09 11.12 10.35 29,427
Sep 27, 2023 12.00 12.85 11.58 11.72 10.42 25,175
Sep 26, 2023 12.15 12.15 11.87 11.87 10.55 8,527
Sep 25, 2023 12.00 12.54 11.58 12.02 10.69 11,872
Sep 22, 2023 12.85 12.85 11.90 12.00 10.67 7,410
Sep 21, 2023 12.22 12.71 12.15 12.15 10.80 3,309
Sep 20, 2023 12.62 12.63 12.24 12.24 10.88 4,907
Sep 19, 2023 13.04 13.04 12.43 12.45 11.07 11,522
Sep 18, 2023 12.66 12.86 12.66 12.81 11.39 5,177
Sep 15, 2023 13.05 13.08 12.83 13.05 11.60 1,835
Sep 14, 2023 12.70 13.40 12.59 13.09 11.64 8,275
Sep 13, 2023 12.68 13.00 12.51 12.60 11.20 16,940
Sep 12, 2023 13.37 13.37 12.96 12.96 11.52 1,145
Sep 11, 2023 13.36 13.36 12.57 12.87 11.44 17,547
Sep 8, 2023 13.39 13.60 12.77 12.93 11.49 38,842
Sep 7, 2023 12.82 13.85 12.70 12.96 11.52 6,794
Sep 6, 2023 14.20 14.20 12.99 13.07 11.62 4,703
Sep 5, 2023 13.49 14.09 13.20 13.26 11.79 6,942
Sep 1, 2023 14.43 14.43 13.28 13.50 12.00 17,661
Aug 31, 2023 14.80 14.80 13.86 13.86 12.32 26,483
Aug 30, 2023 13.86 14.25 13.86 14.00 12.45 2,825
Aug 29, 2023 13.97 14.38 13.85 14.38 12.79 3,980
Aug 28, 2023 13.65 13.95 13.40 13.95 12.40 6,401
Aug 25, 2023 13.55 13.55 13.10 13.21 11.74 11,368
Aug 24, 2023 13.50 13.99 13.21 13.21 11.74 14,733
Aug 23, 2023 14.24 14.24 13.15 13.30 11.83 9,532
Aug 22, 2023 14.03 14.03 13.40 13.48 11.98 12,137
Aug 21, 2023 14.31 14.32 14.00 14.10 12.54 1,777
Aug 18, 2023 14.52 15.12 14.41 14.69 13.06 869
Aug 17, 2023 14.56 14.60 14.50 14.60 12.98 551
Aug 16, 2023 14.70 14.83 14.65 14.83 13.19 4,405
Aug 15, 2023 14.80 14.81 14.15 14.72 13.09 3,447
Aug 14, 2023 14.16 15.10 14.03 14.79 13.15 26,259
Aug 11, 2023 14.58 14.86 14.03 14.86 13.22 1,191
Aug 10, 2023 15.63 15.63 14.43 14.43 12.83 1,330
Aug 9, 2023 15.45 15.49 14.45 14.47 12.87 1,064
Aug 8, 2023 15.29 15.29 14.69 14.79 13.15 5,271
Aug 7, 2023 15.78 15.78 14.77 14.77 13.13 3,791
Aug 4, 2023 15.45 15.45 14.77 14.77 13.13 5,542
Aug 3, 2023 15.46 15.57 14.80 14.89 13.24 8,207
Aug 2, 2023 16.99 17.10 15.01 15.49 13.77 8,089
Aug 1, 2023 16.55 17.18 16.35 16.35 14.54 4,082
Jul 31, 2023 17.35 17.35 16.55 16.55 14.72 2,872
Jul 28, 2023 16.62 16.62 16.62 16.62 14.78 170
Jul 27, 2023 16.85 17.35 16.85 16.85 14.98 400
Jul 26, 2023 16.84 16.85 16.84 16.85 14.98 1,070
Jul 25, 2023 16.95 16.99 16.61 16.84 14.97 5,212
Jul 24, 2023 16.83 17.17 16.75 16.95 15.07 1,837
Jul 21, 2023 16.83 16.83 16.83 16.83 14.96 478
Jul 20, 2023 16.97 17.25 16.95 17.25 15.34 942
Jul 19, 2023 17.20 17.58 16.80 16.97 15.08 1,058
Jul 18, 2023 16.71 16.80 16.71 16.80 14.94 1,699
Jul 17, 2023 17.08 17.08 16.69 16.78 14.92 4,358
Jul 14, 2023 17.22 17.24 16.90 16.96 15.08 2,260
Jul 13, 2023 17.37 17.75 17.21 17.26 15.35 3,413
Jul 12, 2023 17.57 17.72 17.18 17.37 15.44 4,346
Jul 11, 2023 17.42 17.58 17.16 17.55 15.60 3,544
Jul 10, 2023 17.50 18.16 17.00 17.42 15.49 3,833
Jul 7, 2023 17.75 17.75 17.64 17.71 15.75 3,783
Jul 6, 2023 17.42 17.60 17.42 17.60 15.65 727
Jul 5, 2023 18.30 18.30 17.70 17.70 15.74 3,252
Jul 3, 2023 17.99 18.40 17.70 17.75 15.78 7,448
Jun 30, 2023 17.60 17.60 17.22 17.57 15.62 1,206
Jun 29, 2023 0.53 Dividend
Jun 29, 2023 17.49 17.99 17.33 17.60 15.65 3,790
Jun 28, 2023 17.67 17.85 17.55 17.55 15.13 5,076
Jun 27, 2023 17.55 17.80 17.55 17.80 15.35 2,302
Jun 26, 2023 17.62 17.62 17.61 17.61 15.19 607
Jun 23, 2023 17.89 18.45 17.56 17.56 15.14 5,686
Jun 22, 2023 17.58 18.39 17.55 17.60 15.18 3,643
Jun 21, 2023 18.23 18.45 17.51 17.55 15.13 3,993
Jun 20, 2023 17.61 17.95 17.50 17.95 15.48 2,502
Jun 16, 2023 18.34 18.34 17.38 17.75 15.31 2,795
Jun 15, 2023 18.50 18.50 17.20 18.05 15.57 4,914
Jun 14, 2023 18.18 18.18 17.20 17.60 15.18 3,230
Jun 13, 2023 17.57 18.54 17.57 17.87 15.41 8,222
Jun 12, 2023 17.49 17.78 17.49 17.65 15.22 3,106
Jun 9, 2023 17.99 17.99 17.30 17.31 14.93 2,381
Jun 8, 2023 18.31 18.31 17.13 17.75 15.30 8,226
Jun 7, 2023 18.70 18.70 17.55 17.75 15.31 9,040
Jun 6, 2023 18.03 18.70 18.00 18.70 16.13 2,260
Jun 5, 2023 18.70 18.70 18.03 18.03 15.55 1,593
Jun 2, 2023 18.25 18.70 17.80 18.70 16.13 3,785
Jun 1, 2023 18.41 18.78 18.12 18.25 15.74 6,094
May 31, 2023 19.00 19.00 18.70 18.70 16.13 7,067
May 30, 2023 19.58 19.58 18.66 19.00 16.38 4,626
May 26, 2023 19.02 19.60 19.02 19.60 16.90 1,355
May 25, 2023 19.06 19.31 19.05 19.05 16.43 1,249
May 24, 2023 19.03 19.03 19.03 19.03 16.41 -
May 23, 2023 19.03 19.03 19.03 19.03 16.41 -
May 22, 2023 19.75 20.06 19.03 19.03 16.41 2,806
May 19, 2023 19.75 19.75 19.75 19.75 17.03 211
May 18, 2023 19.75 20.15 19.75 19.75 17.03 1,896
May 17, 2023 20.15 20.15 20.15 20.15 17.38 -
May 16, 2023 20.15 20.15 20.15 20.15 17.38 930
May 15, 2023 20.99 20.99 20.33 20.33 17.53 650
May 12, 2023 20.72 20.72 20.72 20.72 17.87 317
May 11, 2023 20.52 20.76 20.52 20.76 17.90 424
May 10, 2023 20.33 20.41 20.25 20.25 17.46 1,061
May 9, 2023 20.79 20.79 20.79 20.79 17.93 -
May 8, 2023 20.79 20.79 20.79 20.79 17.93 278
May 5, 2023 20.15 20.74 20.15 20.74 17.89 443
May 4, 2023 20.80 20.80 20.17 20.17 17.39 1,410
May 3, 2023 20.91 20.98 20.91 20.98 18.09 349
May 2, 2023 21.27 21.27 20.70 20.70 17.85 318
May 1, 2023 21.18 21.18 21.18 21.18 18.26 -
Apr 28, 2023 21.18 21.18 21.18 21.18 18.26 -
Apr 27, 2023 20.71 21.18 20.65 21.18 18.26 1,526
Apr 26, 2023 20.80 20.80 20.80 20.80 17.94 142
Apr 25, 2023 19.99 20.15 19.99 20.15 17.38 468
Apr 24, 2023 20.58 20.61 20.58 20.60 17.76 904
Apr 21, 2023 21.59 21.59 19.53 20.45 17.63 4,783
Apr 20, 2023 21.64 21.64 20.57 21.28 18.35 989
Apr 19, 2023 21.23 21.66 21.19 21.19 18.27 1,549

Related Tickers

SHO-PH Sunstone Hotel Investors, Inc.
20.95
-0.14%
 
DRH-PA DiamondRock Hospitality Company
25.09
-0.32%
 
PEB-PG Pebblebrook Hotel Trust
19.24
-1.59%
 
BHR-PB Braemar Hotels & Resorts Inc.
13.50
-1.46%
 
BHR-PD Braemar Hotels & Resorts Inc.
19.17
+1.54%
 
IHT InnSuites Hospitality Trust
1.4400
-3.96%
 
BHR Braemar Hotels & Resorts Inc.
2.2000
-9.84%
 
HST Host Hotels & Resorts, Inc.
18.59
-0.80%
 
SVC Service Properties Trust
6.14
+0.66%
 
APLE Apple Hospitality REIT, Inc.
14.93
-0.27%