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-D)
Ashford Hospitality Trust Inc (AHT-D) Historical

AHT-D Ashford Hospitality Trust Inc

15.22

0.07 (0.46%)

Jun 07 2024 - Closed

Delayed by 15 minutes

AHT-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	15.22	0.07	0.46%	15.20	15.22	15.20	1,737
Jun 06 2024	15.15	0.43	2.92%	15.05	15.15	15.01	2,783
Jun 05 2024	14.72	-0.13	-0.88%	15.00	15.10	14.57	2,931
Jun 04 2024	14.85	0.25	1.71%	14.95	14.95	14.60	5,402
Jun 03 2024	14.60	-0.07	-0.48%	14.67	14.67	14.60	1,136
May 31 2024	14.67	-0.02	-0.14%	14.67	15.20	14.67	3,563
May 30 2024	14.69	-0.11	-0.74%	14.71	15.25	14.67	1,144
May 29 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
May 28 2024	14.80	0.00	0.00%	15.01	15.01	14.70	4,215
May 24 2024	14.80	-0.13	-0.87%	15.18	15.18	14.80	1,368
May 23 2024	14.93	0.13	0.88%	14.74	14.93	14.74	262
May 22 2024	14.80	-0.15	-1.00%	14.82	14.82	14.80	1,449
May 21 2024	14.95	0.04	0.26%	15.08	15.08	14.95	296
May 20 2024	14.91	0.05	0.37%	15.61	15.61	14.91	624
May 17 2024	14.86	-0.48	-3.12%	15.00	15.00	14.80	3,330
May 16 2024	15.33	0.43	2.87%	15.33	15.33	15.33	300
May 15 2024	14.91	-0.28	-1.81%	15.18	15.18	14.91	682
May 14 2024	15.18	0.55	3.76%	15.05	15.50	15.05	800
May 13 2024	14.63	0.00	0.00%	14.87	14.87	14.63	216
May 10 2024	14.63	-0.22	-1.48%	14.85	14.99	14.63	4,108
May 09 2024	14.85	0.19	1.30%	14.65	14.85	14.40	2,117
May 08 2024	14.66	-0.65	-4.23%	14.54	14.82	14.54	1,655
May 07 2024	15.31	-0.15	-0.98%	15.46	15.46	15.01	1,885
May 06 2024	15.46	0.25	1.64%	14.88	15.46	14.88	187
May 03 2024	15.21	0.00	0.00%	15.21	15.21	15.21	0
May 02 2024	15.21	0.44	2.94%	15.01	15.30	14.30	6,327
May 01 2024	14.78	-0.26	-1.70%	15.15	15.15	14.41	1,685
Apr 30 2024	15.03	-0.06	-0.40%	15.04	15.08	15.03	397
Apr 29 2024	15.09	0.17	1.14%	15.10	15.10	14.90	957
Apr 26 2024	14.92	0.15	0.98%	14.75	15.12	14.75	1,469
Apr 25 2024	14.78	0.33	2.32%	14.75	15.10	14.72	7,020
Apr 24 2024	14.44	-0.29	-1.97%	14.80	14.80	14.40	4,473
Apr 23 2024	14.73	0.18	1.24%	14.75	14.75	14.73	356
Apr 22 2024	14.55	-0.34	-2.26%	14.79	14.79	14.42	3,502
Apr 19 2024	14.89	0.09	0.59%	14.70	14.89	14.40	2,932
Apr 18 2024	14.80	0.02	0.12%	14.80	14.80	14.80	1,149
Apr 17 2024	14.78	-0.10	-0.68%	14.80	14.80	14.78	323
Apr 16 2024	14.88	-0.06	-0.38%	14.96	14.96	14.71	567
Apr 15 2024	14.94	0.00	0.01%	14.80	15.00	14.80	3,201
Apr 12 2024	14.94	0.24	1.62%	14.70	14.94	14.70	2,791
Apr 11 2024	14.70	0.24	1.66%	14.87	14.87	14.64	2,386
Apr 10 2024	14.46	-0.38	-2.56%	14.44	14.50	14.40	1,970
Apr 09 2024	14.84	-0.03	-0.20%	14.87	14.87	14.84	155
Apr 08 2024	14.87	0.45	3.12%	14.60	14.87	14.45	2,868
Apr 05 2024	14.42	0.00	0.00%	14.42	14.42	14.42	35
Apr 04 2024	14.42	-0.48	-3.22%	14.45	14.50	14.42	1,500
Apr 03 2024	14.90	-0.01	-0.07%	14.05	14.90	14.05	281
Apr 02 2024	14.91	0.00	0.00%	14.80	14.91	14.80	354
Apr 01 2024	14.91	-0.01	-0.09%	14.90	14.91	14.61	787
Mar 28 2024	14.92	0.12	0.83%	14.90	14.92	14.90	335
Mar 27 2024	14.80	-0.27	-1.79%	14.80	14.84	14.80	1,853
Mar 26 2024	15.07	0.02	0.13%	15.15	15.15	15.05	1,704
Mar 25 2024	15.05	0.01	0.07%	14.83	15.05	14.83	2,574
Mar 22 2024	15.04	0.26	1.76%	14.78	15.04	14.57	812
Mar 21 2024	14.78	-0.07	-0.47%	14.75	15.05	14.51	1,024
Mar 20 2024	14.85	-0.15	-1.00%	15.01	15.01	14.85	1,487
Mar 19 2024	15.00	0.12	0.81%	15.00	15.01	15.00	1,599
Mar 18 2024	14.88	-0.04	-0.27%	14.97	14.99	14.81	3,184
Mar 15 2024	14.92	0.35	2.40%	14.92	14.92	14.92	288
Mar 14 2024	14.57	-0.43	-2.87%	15.00	15.00	14.52	1,582
Mar 13 2024	15.00	0.00	0.00%	14.94	15.00	14.90	1,981
Mar 12 2024	15.00	-0.08	-0.53%	15.18	15.18	14.85	1,747
Mar 11 2024	15.08	-0.08	-0.52%	15.10	15.18	15.00	2,232

Ashford Hospitality

Fireangel Safety Technol... (PK)

Guardian P US Quality Gr...

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