Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
Ashford Hospitality Trust Inc (AHT-I)
Ashford Hospitality Trust Inc (AHT-I) Historical

AHT-I Ashford Hospitality Trust Inc

14.40

-0.50 (-3.36%)

After Hours

Last Updated: 16:15:00

Delayed by 15 minutes

AHT-I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	14.90	0.19	1.29%	14.50	14.90	14.35	5,520
Jun 25 2024	14.71	0.32	2.22%	14.30	14.71	14.30	947
Jun 24 2024	14.39	-0.05	-0.35%	14.55	14.65	14.35	2,715
Jun 21 2024	14.44	0.00	0.00%	14.44	14.44	14.44	185
Jun 20 2024	14.44	-0.31	-2.10%	14.65	14.65	14.44	264
Jun 18 2024	14.75	0.15	1.03%	14.33	14.75	14.33	1,039
Jun 17 2024	14.60	0.00	0.00%	14.53	14.80	14.30	2,858
Jun 14 2024	14.60	0.10	0.69%	14.20	14.66	14.20	7,554
Jun 13 2024	14.50	-0.27	-1.83%	13.80	14.90	13.80	7,330
Jun 12 2024	14.77	0.77	5.50%	13.48	14.77	13.41	10,755
Jun 11 2024	14.00	0.74	5.58%	13.27	14.38	13.27	14,435
Jun 10 2024	13.26	-0.21	-1.56%	13.06	13.28	13.04	1,781
Jun 07 2024	13.47	0.65	5.03%	12.85	13.47	12.64	11,811
Jun 06 2024	12.83	0.12	0.94%	12.71	12.94	12.71	1,725
Jun 05 2024	12.71	0.31	2.46%	12.00	12.95	12.00	2,208
Jun 04 2024	12.40	-0.06	-0.48%	12.46	12.46	12.40	1,900
Jun 03 2024	12.46	0.01	0.06%	12.45	12.52	12.45	2,146
May 31 2024	12.45	0.22	1.82%	12.45	12.50	12.45	2,020
May 30 2024	12.23	-0.28	-2.24%	12.35	12.48	12.08	2,482
May 29 2024	12.51	-0.10	-0.79%	12.50	12.68	12.50	1,061
May 28 2024	12.61	0.11	0.88%	12.90	12.90	12.60	949
May 24 2024	12.50	-0.06	-0.48%	12.89	12.89	12.50	3,088
May 23 2024	12.56	-0.21	-1.64%	12.65	12.65	12.56	573
May 22 2024	12.77	-0.16	-1.24%	13.10	13.10	12.66	1,589
May 21 2024	12.93	0.00	0.00%	12.73	12.93	12.73	95
May 20 2024	12.93	0.01	0.11%	12.76	12.93	12.66	1,102
May 17 2024	12.92	-0.08	-0.65%	13.22	13.22	12.88	1,011
May 16 2024	13.00	0.17	1.33%	12.83	13.41	12.83	3,228
May 15 2024	12.83	-0.12	-0.93%	12.91	12.97	12.71	2,330
May 14 2024	12.95	-0.02	-0.13%	12.65	12.98	12.65	758
May 13 2024	12.97	-0.05	-0.40%	13.09	13.09	12.80	560
May 10 2024	13.02	-0.19	-1.44%	13.30	13.30	12.70	3,492
May 09 2024	13.21	0.34	2.64%	12.90	13.21	12.90	1,399
May 08 2024	12.87	-0.33	-2.50%	13.14	13.20	12.86	7,888
May 07 2024	13.20	-0.35	-2.57%	13.25	13.34	13.01	1,949
May 06 2024	13.55	0.24	1.79%	13.30	13.86	13.30	380
May 03 2024	13.31	-0.35	-2.56%	12.60	13.56	12.56	2,060
May 02 2024	13.66	0.16	1.19%	12.35	13.90	12.35	3,526
May 01 2024	13.50	-0.40	-2.88%	13.50	13.50	13.32	739
Apr 30 2024	13.90	0.15	1.09%	13.87	13.90	13.26	1,246
Apr 29 2024	13.75	0.25	1.85%	13.41	13.75	13.41	1,803
Apr 26 2024	13.50	-0.03	-0.24%	13.05	13.50	13.05	698
Apr 25 2024	13.53	0.26	1.98%	13.53	13.58	13.30	387
Apr 24 2024	13.27	-0.19	-1.41%	13.30	13.69	13.27	392
Apr 23 2024	13.46	0.08	0.61%	13.00	13.73	13.00	749
Apr 22 2024	13.38	0.21	1.59%	13.32	13.49	13.23	965
Apr 19 2024	13.17	-0.06	-0.45%	13.17	13.17	13.17	601
Apr 18 2024	13.23	-0.40	-2.93%	13.90	13.90	13.11	2,073
Apr 17 2024	13.63	0.00	0.00%	13.62	13.63	13.62	60
Apr 16 2024	13.63	0.00	0.00%	13.90	13.90	13.40	163
Apr 15 2024	13.63	0.14	1.04%	13.70	13.87	13.45	1,917
Apr 12 2024	13.49	-0.14	-0.99%	13.89	13.89	13.40	952
Apr 11 2024	13.63	0.61	4.65%	13.76	13.85	13.50	1,051
Apr 10 2024	13.02	-0.88	-6.33%	13.02	13.02	13.02	386
Apr 09 2024	13.90	0.00	0.00%	13.90	13.90	13.90	4
Apr 08 2024	13.90	0.00	0.00%	13.90	13.90	13.90	2
Apr 05 2024	13.90	-0.03	-0.22%	13.62	13.90	13.57	215
Apr 04 2024	13.93	0.72	5.45%	13.97	14.12	13.86	1,503
Apr 03 2024	13.21	0.00	0.00%	13.48	13.48	13.21	38
Apr 02 2024	13.21	-0.61	-4.41%	13.96	14.10	13.21	328
Apr 01 2024	13.82	0.77	5.90%	12.80	13.84	12.80	14,236

Ashford Hospitality

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions