Ashford Hospitality Trust Inc Historical Data - AHT-H | ADVFN

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

Ashford Hospitality Trust Inc (AHT-H)

13.55

0.00

( 0.00% )

Updated: 10:34:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	13.5488	0.05	0.36	13.1664	13.5488	13.1664	2088
1714084800	13.5	-0.1	-0.74	13.5529	13.5529	13.5	923
1713998400	13.6	-0.21	-1.49	13.0668	13.6	13.0668	380
1713912000	13.8064	0.66	4.99	13.2448	13.88	13.015	4123
1713825600	13.15	-0.05	-0.38	12.51	13.29	12.45	2885
1713566400	13.2	-0.4	-2.94	12.56	13.4	12.5	10862
1713480000	13.6	0.5	3.82	13.48	13.68	12.887	678
1713393600	13.1	-0.71	-5.14	13.75	13.75	13.1	423
1713307200	13.81	0.41	3.06	13.5	13.81	13.5	1307
1713220800	13.3999	0.14	1.07	13.9	13.9	13.21	1243
1712961600	13.2584	-0.17	-1.25	13.8	13.8	13.2584	401
1712875200	13.4268	0.02	0.13	13	13.4268	13	252
1712788800	13.41	-0.29	-2.12	12.52	13.5	12.52	2573
1712702400	13.7	0	0.00	13.7	13.7	13.7	1
1712616000	13.7	0.12	0.88	13.45	13.7	13.425	2641
1712356800	13.58	0	0.00	13.58	13.58	13.58	1
1712270400	13.58	0.44	3.35	13.58	13.58	13.58	121
1712184000	13.14	-0.52	-3.80	13.15	13.15	13.14	511
1712097600	13.6584	0.06	0.44	13.7	13.7	13.6584	1294
1712011200	13.5988	-0.7	-4.89	13.81	13.83	13.1977	5395
1711665600	14.2984	0	0.00	14.2984	14.2984	14.2984	7
1711579200	14.2984	0	0.00	13.83	14.2984	13.83	1
1711492800	14.2984	0.11	0.79	14.38	14.38	14.2984	290
1711406400	14.1858	-0.11	-0.80	14.29	14.29	14.1858	112
1711147200	14.2999	0	0.00	14.23	14.2999	14.23	45
1711060800	14.2999	0.1	0.70	14.3	14.3	14.2999	814
1710974400	14.2	0.25	1.79	13.6	14.2	13.6	1619
1710888000	13.95	0	0.00	13.46	14.06	13.45	864
1710801600	13.95	0.69	5.20	13.8	13.95	13.1	441
1710542400	13.26	0.01	0.08	13.24	13.31	13.03	806
1710456000	13.25	0	0.00	13.25	13.25	13.25	39
1710369600	13.25	-0.17	-1.27	13.99	13.99	13.25	2194
1710283200	13.42	-0.65	-4.64	13.4	14.2	13.4	3146
1710196800	14.0736	-0.18	-1.24	14.55	14.55	13.73	574
1709941200	14.25	0	0.00	14.25	14.25	14.25	18
1709854800	14.25	-0.38	-2.60	14.39	14.425	14.25	2122
1709768400	14.63	0.57	4.05	13.87	14.63	13.87	205
1709682000	14.06	-1.24	-8.10	14.83	14.83	14.03	1410
1709595600	15.3	0.88	6.10	14.45	15.4	14.1807	5298
1709336400	14.42	0.43	3.07	14	14.42	13	12327
1709250000	13.99	1.29	10.16	13.47	14.0001	13.47	11345
1709163600	12.7	0.53	4.35	12.5	12.7	12.5	948
1709077200	12.17	0.67	5.83	11.8	12.51	11.58	51287
1708990800	11.5	-0.23	-1.96	11.94	11.94	11.25	14447
1708731600	11.73	0.13	1.12	12.1	12.1	11.5	5403
1708645200	11.6	-0.09	-0.77	12	12.1	11.6	2819
1708558800	11.69	-0.46	-3.79	11.61	11.87	11.18	52944
1708472400	12.15	0	0.00	12.15	12.6301	12.15	4575
1708126800	12.15	0	0.00	12.15	12.15	12.15	117
1708040400	12.15	0.31	2.62	12.15	12.15	12.15	405
1707954000	11.84	-0.12	-1.00	12.12	12.12	11.54	1694
1707867600	11.96	-0.46	-3.70	12.5	12.69	11.54	1100
1707781200	12.42	0.59	4.99	12.21	12.42	12.01	2637
1707522000	11.83	-0.57	-4.60	12.4	12.4	11.66	1365
1707435600	12.4	0.01	0.08	12.39	12.4	12.39	202
1707349200	12.39	0	0.00	12.39	12.39	12.39	24
1707262800	12.39	-0.16	-1.27	12.45	12.45	12.05	392
1707176400	12.55	-0.97	-7.17	13.22	13.22	12.5	1423
1706917200	13.52	0.93	7.43	12.51	13.52	12.4814	3812
1706830800	12.5853	0.05	0.36	12.7	12.7	11.57	1340
1706744400	12.54	0.64	5.38	12.4	12.74	11.99	7925
1706658000	11.9	0.89	8.08	11.9	11.9	11.9	100
1706571600	11.01	-0.09	-0.81	11.39	11.39	10.55	2432

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