ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

AHT Ashford Hospitality Trust Inc

8.5601
0.0101 (0.12%)
Feb 21 2025 - Closed
Delayed by 15 minutes

AHT Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2025 8.50 -0.05 -0.58% 8.54 8.69 8.41 16,727
Feb 20 2025 8.55 -0.25 -2.84% 8.69 8.98 8.4633 20,309
Feb 19 2025 8.80 -0.07 -0.79% 8.68 9.2999 8.68 21,000
Feb 18 2025 8.87 -0.41 -4.42% 9.25 9.32 8.6443 29,497
Feb 14 2025 9.28 -0.53 -5.40% 9.66 9.843 8.8618 96,153
Feb 13 2025 9.81 2.35 31.50% 7.48 10.35 7.33 179,006
Feb 12 2025 7.46 -0.06 -0.80% 7.61 7.7499 7.29 30,432
Feb 11 2025 7.52 0.33 4.59% 7.19 7.68 7.1702 32,309
Feb 10 2025 7.19 -0.21 -2.84% 7.30 7.4332 7.06 48,999
Feb 07 2025 7.40 -0.11 -1.46% 7.54 7.694 7.32 41,309
Feb 06 2025 7.51 -0.12 -1.57% 7.69 7.9499 7.33 51,001
Feb 05 2025 7.63 -0.13 -1.68% 7.78 7.9841 7.63 4,446
Feb 04 2025 7.76 0.04 0.52% 7.60 8.0315 7.60 22,502
Feb 03 2025 7.72 -0.25 -3.14% 7.83 7.94 7.5773 34,067
Jan 31 2025 7.97 0.03 0.38% 8.00 8.1111 7.88 8,961
Jan 30 2025 7.94 -0.03 -0.38% 8.04 8.04 7.81 21,346
Jan 29 2025 7.97 -0.08 -0.99% 8.03 8.3049 7.90 15,263
Jan 28 2025 8.05 0.05 0.63% 7.99 8.30 7.85 39,271
Jan 27 2025 8.00 -0.44 -5.21% 8.32 8.55 7.91 27,665
Jan 24 2025 8.44 0.07 0.84% 8.14 8.76 8.05 45,370
Jan 23 2025 8.37 0.00 0.00% 8.37 8.37 8.37 0
Jan 22 2025 8.37 0.04 0.48% 8.33 8.52 8.26 14,747
Jan 21 2025 8.33 -0.46 -5.23% 8.77 8.79 8.28 45,059
Jan 17 2025 8.79 0.14 1.62% 8.70 8.94 8.457 14,064
Jan 16 2025 8.65 -0.15 -1.70% 8.74 8.9871 8.55 15,936
Jan 15 2025 8.80 -0.34 -3.72% 9.38 9.55 8.55 30,933
Jan 14 2025 9.14 0.47 5.42% 8.96 9.5916 8.7012 71,666
Jan 13 2025 8.67 0.49 5.99% 8.30 8.9085 8.09 40,584
Jan 10 2025 8.18 -0.46 -5.32% 8.848 8.848 8.02 24,348
Jan 08 2025 8.64 -0.19 -2.15% 8.86 9.24 8.40 37,028
Jan 07 2025 8.83 0.22 2.56% 8.76 9.20 8.66 58,405
Jan 06 2025 8.61 1.02 13.44% 7.80 8.98 7.80 108,024
Jan 03 2025 7.59 0.14 1.88% 7.4603 7.8599 7.4603 44,813
Jan 02 2025 7.45 0.26 3.62% 7.2743 7.60 7.16 32,761
Dec 31 2024 7.19 0.01 0.14% 7.06 7.37 7.03 76,353
Dec 30 2024 7.18 -0.37 -4.90% 7.50 7.69 7.08 100,568
Dec 27 2024 7.55 -0.27 -3.45% 7.96 8.05 7.48 36,227
Dec 26 2024 7.82 0.07 0.90% 7.75 8.1975 7.60 44,943
Dec 24 2024 7.75 -0.01 -0.13% 7.91 7.94 7.60 26,339
Dec 23 2024 7.76 0.03 0.39% 7.64 7.9685 7.51 23,768
Dec 20 2024 7.73 0.45 6.18% 7.20 8.09 7.20 68,567
Dec 19 2024 7.28 -0.51 -6.55% 7.87 8.1209 7.08 76,078
Dec 18 2024 7.79 -0.65 -7.70% 8.39 8.7371 7.79 55,939
Dec 17 2024 8.44 0.23 2.80% 8.7903 8.80 8.21 50,405
Dec 16 2024 8.21 0.00 0.00% 8.09 8.3608 8.07 31,037
Dec 13 2024 8.21 -0.35 -4.09% 8.43 8.5082 8.09 48,407
Dec 12 2024 8.56 -0.27 -3.06% 8.80 8.9502 8.4732 35,373
Dec 11 2024 8.83 0.02 0.23% 8.82 8.99 8.53 43,803
Dec 10 2024 8.81 -0.16 -1.78% 8.8061 9.0153 8.71 65,991
Dec 09 2024 8.97 0.13 1.47% 8.705 9.2023 8.61 31,264
Dec 06 2024 8.84 0.09 1.03% 8.60 9.2799 8.60 46,992
Dec 05 2024 8.75 -0.60 -6.42% 9.245 9.3275 8.52 94,605
Dec 04 2024 9.35 0.30 3.31% 9.39 10.13 8.88 96,980
Dec 03 2024 9.05 0.69 8.25% 9.43 9.43 8.50 68,522
Dec 02 2024 8.36 -0.59 -6.59% 8.90 9.03 8.25 45,033
Nov 29 2024 8.95 0.19 2.17% 8.66 9.1177 8.30 38,916
Nov 27 2024 8.76 -0.18 -2.01% 9.0564 9.20 8.68 38,680
Nov 26 2024 8.94 -0.25 -2.72% 9.37 9.4062 8.93 26,710
Nov 25 2024 9.19 -0.07 -0.76% 9.28 9.65 8.90 61,306