NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PG)

14.81 -0.12 (-0.80%)
At close: April 18 at 10:47 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 15.00 15.89 15.00 15.11 15.11 1,736
Apr 8, 2024 15.87 16.00 15.04 15.38 15.38 5,103
Apr 5, 2024 15.91 15.91 15.82 15.82 15.82 237
Apr 4, 2024 15.50 15.50 15.50 15.50 15.50 314
Apr 3, 2024 15.61 15.65 15.61 15.65 15.65 1,380
Apr 2, 2024 15.02 15.02 15.02 15.02 15.02 -
Apr 1, 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 0.46 Dividend
Mar 27, 2024 15.57 15.57 14.54 15.35 15.35 1,620
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 8, 2024 15.44 15.44 15.44 15.44 15.01 1,605
Mar 7, 2024 14.46 14.71 14.46 14.71 14.30 1,195
Mar 6, 2024 14.60 15.90 14.60 15.90 15.46 2,086
Mar 5, 2024 14.34 14.34 14.34 14.34 13.94 -
Mar 4, 2024 13.74 14.34 13.67 14.34 13.94 1,657
Mar 1, 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 9, 2024 15.31 16.01 15.31 16.00 15.56 2,551
Feb 8, 2024 16.41 16.41 16.41 16.41 15.95 183
Feb 7, 2024 16.78 17.07 16.44 17.01 16.54 3,050
Feb 6, 2024 16.13 18.80 16.06 17.62 17.13 14,198
Feb 5, 2024 15.95 16.70 15.95 16.10 15.65 2,565
Feb 2, 2024 14.56 16.70 14.29 16.49 16.03 14,941
Feb 1, 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 9, 2024 13.80 13.81 13.31 13.34 12.97 2,678
Jan 8, 2024 13.50 13.93 13.50 13.93 13.54 4,181
Jan 5, 2024 13.33 14.50 13.32 14.50 14.10 5,578
Jan 4, 2024 13.31 14.74 13.30 14.10 13.71 2,554
Jan 3, 2024 14.01 14.01 14.01 14.01 13.62 -
Jan 2, 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 0.46 Dividend
Dec 28, 2023 13.26 14.31 13.25 14.20 13.81 6,002
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
Dec 12, 2023 14.11 15.08 14.11 14.98 14.10 1,492
Dec 11, 2023 14.00 14.00 13.85 13.96 13.14 2,417
Dec 8, 2023 14.00 14.00 14.00 14.00 13.18 -
Dec 7, 2023 14.97 15.04 14.00 14.00 13.18 29,213
Dec 6, 2023 14.96 15.06 14.96 15.06 14.18 693
Dec 5, 2023 15.29 15.29 15.29 15.29 14.39 -
Dec 4, 2023 14.83 15.86 14.60 15.29 14.39 3,557
Dec 1, 2023 14.44 14.89 14.44 14.74 13.88 2,105
Nov 30, 2023 14.02 14.90 13.50 14.44 13.59 6,745
Nov 29, 2023 13.11 14.50 12.90 13.62 12.82 7,778
Nov 28, 2023 12.28 14.00 11.91 13.09 12.32 10,672
Nov 27, 2023 11.41 11.41 11.03 11.31 10.65 1,144
Nov 24, 2023 11.50 12.33 11.45 11.45 10.78 2,994
Nov 22, 2023 11.71 11.71 11.71 11.71 11.02 -
Nov 21, 2023 11.79 11.79 11.71 11.71 11.02 302
Nov 20, 2023 11.26 11.61 11.26 11.61 10.93 2,534
Nov 17, 2023 12.85 12.85 11.86 12.42 11.70 5,072
Nov 16, 2023 12.35 12.35 12.35 12.35 11.63 1,503
Nov 15, 2023 13.14 13.19 12.13 12.74 12.00 2,575
Nov 14, 2023 13.50 13.99 12.99 12.99 12.23 3,944
Nov 13, 2023 12.27 13.00 11.63 13.00 12.24 3,361
Nov 10, 2023 12.47 13.00 12.19 12.19 11.48 2,649
Nov 9, 2023 13.00 13.00 11.95 11.95 11.25 1,865
Nov 8, 2023 12.75 13.00 12.40 13.00 12.24 8,290
Nov 7, 2023 12.55 12.55 12.55 12.55 11.81 -
Nov 6, 2023 13.00 13.00 12.55 12.55 11.81 2,185
Nov 3, 2023 13.54 13.58 13.54 13.58 12.78 671
Nov 2, 2023 12.31 12.31 12.31 12.31 11.59 -
Nov 1, 2023 12.31 12.31 12.31 12.31 11.59 -
Oct 31, 2023 12.07 12.60 11.94 12.31 11.59 500
Oct 30, 2023 11.70 13.00 11.70 12.34 11.62 2,420
Oct 27, 2023 12.87 12.87 12.87 12.87 12.11 102
Oct 26, 2023 13.36 13.36 13.36 13.36 12.58 820
Oct 25, 2023 14.00 14.47 13.68 13.68 12.88 2,381
Oct 24, 2023 13.00 14.90 13.00 14.16 13.33 8,037
Oct 23, 2023 12.78 12.78 12.78 12.78 12.03 651
Oct 20, 2023 14.06 14.25 14.05 14.07 13.24 2,994
Oct 19, 2023 14.25 14.25 13.99 14.03 13.21 1,648
Oct 18, 2023 12.84 15.00 12.84 14.25 13.41 12,161
Oct 17, 2023 11.76 12.21 11.76 12.17 11.46 1,164
Oct 16, 2023 10.00 11.92 10.00 11.92 11.22 3,355
Oct 13, 2023 10.00 10.00 10.00 10.00 9.41 935
Oct 12, 2023 9.66 10.06 9.66 9.92 9.34 2,605
Oct 11, 2023 9.87 10.43 9.18 10.25 9.65 2,781
Oct 10, 2023 8.50 10.18 8.50 10.18 9.58 19,956
Oct 9, 2023 8.33 8.48 7.81 8.48 7.98 2,114
Oct 6, 2023 8.64 8.64 8.64 8.64 8.13 283
Oct 5, 2023 8.51 8.51 8.00 8.31 7.83 3,494
Oct 4, 2023 8.99 9.00 8.38 8.99 8.46 5,685
Oct 3, 2023 9.01 9.01 8.21 8.34 7.85 2,398
Oct 2, 2023 9.93 9.96 9.47 9.47 8.91 2,598
Sep 29, 2023 10.15 10.50 10.15 10.16 9.56 4,750
Sep 28, 2023 0.46 Dividend
Sep 28, 2023 10.09 10.14 10.03 10.10 9.51 4,081
Sep 27, 2023 10.80 10.91 10.00 10.80 9.73 11,846
Sep 26, 2023 10.84 10.85 10.53 10.70 9.64 4,183
Sep 25, 2023 11.48 11.48 10.90 10.90 9.82 3,973
Sep 22, 2023 12.61 12.64 11.51 11.51 10.37 7,328
Sep 21, 2023 13.28 13.30 12.91 12.91 11.63 8,022
Sep 20, 2023 13.77 13.77 13.28 13.32 12.00 5,122
Sep 19, 2023 13.46 14.48 13.30 13.63 12.28 18,562
Sep 18, 2023 13.50 13.78 13.31 13.31 12.00 3,528
Sep 15, 2023 13.78 13.79 13.78 13.78 12.42 25,466
Sep 14, 2023 14.06 14.09 13.11 13.11 11.81 1,500
Sep 13, 2023 13.25 14.55 13.25 14.55 13.11 3,200
Sep 12, 2023 13.08 13.59 13.08 13.35 12.03 1,882
Sep 11, 2023 13.50 13.79 12.43 13.32 12.00 12,165
Sep 8, 2023 13.70 13.80 13.01 13.50 12.17 11,223
Sep 7, 2023 13.89 14.00 13.28 13.45 12.12 13,727
Sep 6, 2023 13.94 15.02 13.39 13.72 12.36 16,231
Sep 5, 2023 13.63 15.21 13.35 13.79 12.43 9,544
Sep 1, 2023 14.00 14.00 13.42 13.75 12.39 3,109
Aug 31, 2023 13.60 15.79 12.90 13.82 12.45 23,085
Aug 30, 2023 12.90 13.10 12.61 12.61 11.36 1,370
Aug 29, 2023 12.35 12.61 12.35 12.61 11.37 1,208
Aug 28, 2023 12.90 12.90 12.48 12.84 11.57 1,136
Aug 25, 2023 12.90 12.90 12.44 12.47 11.24 2,759
Aug 24, 2023 13.30 13.39 12.57 12.57 11.33 3,878
Aug 23, 2023 12.79 12.90 12.78 12.90 11.62 906
Aug 22, 2023 13.60 13.60 13.00 13.00 11.71 805
Aug 21, 2023 13.70 13.70 13.49 13.49 12.16 205
Aug 18, 2023 13.68 13.70 13.46 13.70 12.35 3,753
Aug 17, 2023 13.78 13.78 13.45 13.45 12.12 705
Aug 16, 2023 13.32 13.43 13.32 13.40 12.07 1,985
Aug 15, 2023 13.00 13.86 13.00 13.86 12.49 1,009
Aug 14, 2023 13.69 14.14 13.31 13.74 12.38 13,654
Aug 11, 2023 13.19 14.07 13.14 13.40 12.08 7,204
Aug 10, 2023 12.90 13.51 12.87 12.93 11.65 9,912
Aug 9, 2023 12.49 12.75 12.38 12.55 11.31 1,416
Aug 8, 2023 13.01 13.69 12.25 12.25 11.04 9,470
Aug 7, 2023 13.20 14.09 13.02 13.07 11.78 5,654
Aug 4, 2023 12.41 13.20 12.41 13.11 11.81 6,183
Aug 3, 2023 14.04 14.04 12.80 12.90 11.62 15,088
Aug 2, 2023 14.59 14.60 14.07 14.07 12.68 8,230
Aug 1, 2023 14.66 15.18 14.63 14.81 13.35 4,376
Jul 31, 2023 15.25 15.25 15.25 15.25 13.74 226
Jul 28, 2023 15.32 15.76 14.31 14.95 13.47 5,436
Jul 27, 2023 15.10 15.10 15.10 15.10 13.61 304
Jul 26, 2023 14.60 15.73 14.60 15.36 13.84 3,872
Jul 25, 2023 14.07 14.75 14.07 14.56 13.12 3,120
Jul 24, 2023 14.88 14.88 14.78 14.78 13.32 450
Jul 21, 2023 15.17 15.18 14.97 14.97 13.49 581
Jul 20, 2023 15.01 15.48 14.43 15.48 13.95 3,201
Jul 19, 2023 14.88 15.31 14.80 15.11 13.62 5,052
Jul 18, 2023 15.62 15.62 14.11 14.88 13.41 5,900
Jul 17, 2023 15.61 15.61 15.36 15.52 13.99 1,384
Jul 14, 2023 15.41 15.67 15.35 15.36 13.84 4,600
Jul 13, 2023 15.43 15.80 15.24 15.24 13.73 5,753
Jul 12, 2023 15.73 16.18 15.73 15.80 14.24 3,890
Jul 11, 2023 15.63 15.80 15.58 15.80 14.24 1,804
Jul 10, 2023 15.57 15.57 15.37 15.43 13.91 8,165
Jul 7, 2023 15.54 15.88 15.36 15.36 13.84 1,488
Jul 6, 2023 15.48 15.48 15.46 15.46 13.93 754
Jul 5, 2023 15.65 15.71 15.37 15.37 13.85 1,694
Jul 3, 2023 16.42 16.42 15.50 15.81 14.25 2,237
Jun 30, 2023 15.51 16.75 15.36 15.99 14.41 4,360
Jun 29, 2023 0.46 Dividend
Jun 29, 2023 15.51 15.78 15.48 15.77 14.21 1,409
Jun 28, 2023 15.72 15.88 15.40 15.51 13.56 2,367
Jun 27, 2023 15.81 16.00 15.36 15.36 13.43 1,521
Jun 26, 2023 15.49 15.85 15.48 15.85 13.86 523
Jun 23, 2023 15.46 15.46 15.36 15.39 13.46 508
Jun 22, 2023 15.77 15.80 15.42 15.42 13.48 1,661
Jun 21, 2023 15.50 15.58 15.50 15.58 13.62 1,369
Jun 20, 2023 16.25 16.25 15.75 15.85 13.86 1,433
Jun 16, 2023 16.37 16.50 16.29 16.40 14.34 1,458
Jun 15, 2023 16.79 17.13 16.43 16.43 14.37 4,765
Jun 14, 2023 16.35 16.78 16.30 16.50 14.43 6,521
Jun 13, 2023 16.99 16.99 16.39 16.39 14.33 1,125
Jun 12, 2023 16.21 17.09 16.21 17.09 14.94 1,571
Jun 9, 2023 16.92 16.92 16.20 16.87 14.75 3,491
Jun 8, 2023 16.50 16.95 16.25 16.47 14.40 2,676
Jun 7, 2023 17.04 17.04 16.68 16.69 14.59 1,750
Jun 6, 2023 17.40 17.41 17.38 17.38 15.20 918
Jun 5, 2023 17.37 17.48 17.35 17.35 15.17 747
Jun 2, 2023 17.00 18.29 17.00 18.29 15.99 2,573
Jun 1, 2023 17.50 17.72 17.11 17.15 15.00 6,222
May 31, 2023 17.62 17.76 17.62 17.66 15.44 2,866
May 30, 2023 18.37 18.39 18.00 18.01 15.75 4,746
May 26, 2023 18.29 18.29 17.93 17.94 15.69 1,200
May 25, 2023 18.15 18.50 17.91 18.24 15.95 4,230
May 24, 2023 17.95 17.95 17.49 17.89 15.64 1,895
May 23, 2023 16.93 18.43 16.70 17.60 15.39 9,512
May 22, 2023 16.50 16.50 16.50 16.50 14.43 401
May 19, 2023 16.21 16.21 16.21 16.21 14.17 -
May 18, 2023 16.21 16.21 16.21 16.21 14.17 -
May 17, 2023 16.42 16.66 16.21 16.21 14.17 3,054
May 16, 2023 16.98 16.98 16.45 16.74 14.64 3,320
May 15, 2023 16.93 17.27 16.93 16.98 14.85 908
May 12, 2023 18.31 18.31 18.31 18.31 16.01 -
May 11, 2023 18.26 18.31 18.26 18.31 16.01 2,391
May 10, 2023 18.25 18.40 18.25 18.37 16.06 3,251
May 9, 2023 18.25 18.41 18.25 18.39 16.08 737
May 8, 2023 18.30 18.30 18.25 18.25 15.96 700
May 5, 2023 18.87 18.87 18.20 18.25 15.96 4,450
May 4, 2023 17.93 18.07 17.74 18.05 15.78 2,137
May 3, 2023 17.71 18.50 17.71 18.14 15.86 1,250
May 2, 2023 17.31 17.31 17.31 17.31 15.14 539
May 1, 2023 17.86 18.09 17.40 17.40 15.21 3,714
Apr 28, 2023 16.76 16.76 16.76 16.76 14.65 100
Apr 27, 2023 17.81 17.81 17.81 17.81 15.57 -
Apr 26, 2023 17.30 18.30 17.30 17.81 15.57 1,158
Apr 25, 2023 17.71 17.71 17.71 17.71 15.49 -
Apr 24, 2023 18.47 18.47 17.71 17.71 15.49 212
Apr 21, 2023 17.55 17.55 17.55 17.55 15.35 326
Apr 20, 2023 18.50 18.50 17.59 18.45 16.13 700
Apr 19, 2023 18.50 18.50 18.19 18.50 16.18 595