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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Ashford Hospitality Trust Inc (AHT-I)

13.50

-0.0322

(-0.237951%)

Closed April 28 4:00PM

Delayed by 15 minutes

13.50

0.00

(0.00%)

After Hours: 4:15PM

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	13.5	-0.03	-0.24	13.05	13.5	13.05	698
1714084800	13.5322	0.26	1.98	13.5322	13.58	13.3	387
1713998400	13.27	-0.19	-1.41	13.3	13.69	13.27	392
1713912000	13.46	0.08	0.61	13	13.73	13	749
1713825600	13.3788	0.21	1.59	13.32	13.49	13.23	965
1713566400	13.17	-0.06	-0.45	13.17	13.17	13.17	601
1713480000	13.23	-0.4	-2.93	13.9	13.9	13.11	2073
1713393600	13.63	0	0.00	13.62	13.63	13.62	60
1713307200	13.63	0	0.00	13.9	13.9	13.4	163
1713220800	13.63	0.14	1.04	13.7	13.87	13.45	1917
1712961600	13.49	-0.14	-0.99	13.89	13.89	13.4	952
1712875200	13.625	0.61	4.65	13.76	13.85	13.5	1051
1712788800	13.02	-0.88	-6.33	13.02	13.02	13.02	386
1712702400	13.9	0	0.00	13.9	13.9	13.9	4
1712616000	13.9	0	0.00	13.9	13.9	13.9	2
1712356800	13.9	-0.03	-0.22	13.62	13.9	13.57	215
1712270400	13.93	0.72	5.45	13.97	14.12	13.86	1503
1712184000	13.21	0	0.00	13.48	13.48	13.21	38
1712097600	13.21	-0.61	-4.41	13.96	14.1	13.21	328
1712011200	13.82	0.77	5.90	12.8	13.8399	12.8	14236
1711665600	13.0499	-0.36	-2.69	13.16	13.17	13.0499	670
1711579200	13.41	-0.2	-1.47	13.41	13.41	13.41	300
1711492800	13.61	-0.39	-2.79	14.2	14.25	13.61	2036
1711406400	14	0.39	2.87	13.62	14.2314	13.62	1168
1711147200	13.61	0	0.00	13.61	13.61	13.61	0
1711060800	13.61	0	0.00	13.66	13.66	13.61	9
1710974400	13.61	-0.04	-0.29	13.56	14.4399	13.56	1917
1710888000	13.65	-0.36	-2.57	13.45	13.65	13.45	1704
1710801600	14.01	0.58	4.32	13.7507	14.01	13.7507	535
1710542400	13.43	0.13	0.98	13.3	13.43	13	838
1710456000	13.3	0	0.00	13.98	13.98	13.03	92
1710369600	13.3	-0.56	-4.04	13.64	13.64	13.25	488
1710283200	13.86	0.08	0.57	13.92	13.92	13.85	320
1710196800	13.7811	0.25	1.86	13.5	13.7811	13.4999	1458
1709941200	13.5301	-0.93	-6.43	14.53	14.553	13.5301	3433
1709854800	14.4602	0.15	1.05	14.61	14.61	13.85	5426
1709768400	14.31	0.06	0.42	13.43	15.15	13.43	1052
1709682000	14.25	-0.95	-6.25	15.15	15.15	14	4322
1709595600	15.2	1.17	8.34	14.25	15.24	14.2	4781
1709336400	14.03	0.03	0.21	14	14.25	13	11324
1709250000	14	1.3	10.24	13.05	14.0001	13.05	14699
1709163600	12.7	0.56	4.61	12.44	12.76	12.13	3339
1709077200	12.14	0.48	4.07	11.66	12.14	11.64	4838
1708990800	11.6648	-0.34	-2.79	12.2	12.2	11.6648	2750
1708731600	12	-0.25	-2.04	12.01	12.02	11.93	1523
1708645200	12.25	0.22	1.83	11.99	12.25	11.99	1303
1708558800	12.0294	0.17	1.43	11.85	12.0294	11.82	10496
1708472400	11.86	-0.14	-1.17	12.08	12.2208	11.85	6399
1708126800	12	0	0.00	11.85	12	11.85	5107
1708040400	12	0	0.00	12	12	12	167
1707954000	12	-0.01	-0.08	12.9499	12.9499	12	674
1707867600	12.01	-0.1	-0.83	11.85	12.01	11.85	336
1707781200	12.11	0.26	2.19	11.92	12.3963	11.85	3196
1707522000	11.85	0	0.00	11.75	11.85	11.75	22
1707435600	11.85	-0.85	-6.70	12.2739	12.2739	11.81	4857
1707349200	12.7005	0	0.00	12.7005	12.7005	12.7005	4
1707262800	12.7005	0.3	2.42	12.4708	12.9499	12.4205	1526
1707176400	12.4	-0.2	-1.59	12.76	12.76	12.39	998
1706917200	12.6	0.29	2.36	12.56	12.74	12.56	3843
1706830800	12.31	0.16	1.32	12.2535	12.495	12.2535	826
1706744400	12.15	1.13	10.25	11.39	12.3	11.39	8548
1706658000	11.02	0.01	0.09	11.01	11.37	10.74	2447
1706571600	11.01	-0.1	-0.90	11.51	11.51	10.6	683

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