Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

Ashford Hospitality Trust, Inc. (AHT)

Compare
7.90
+0.05
+(0.62%)
As of 11:03:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20257.877.987.697.907.904,772
Mar 11, 20257.818.097.167.857.8524,700
Mar 10, 20258.058.547.557.957.9530,700
Mar 7, 20257.918.247.658.188.1833,500
Mar 6, 20257.758.097.657.787.7833,300
Mar 5, 20257.667.807.527.687.6813,700
Mar 4, 20257.537.817.237.687.6816,500
Mar 3, 20257.807.977.517.627.6223,400
Feb 28, 20258.038.357.537.727.7254,600
Feb 27, 20258.278.418.008.238.2317,800
Feb 26, 20258.068.558.068.288.2833,900
Feb 25, 20258.578.578.108.318.3122,400
Feb 24, 20258.268.888.108.518.5129,100
Feb 21, 20258.558.698.418.508.5016,700
Feb 20, 20258.698.988.468.558.5520,300
Feb 19, 20258.689.308.688.808.8021,000
Feb 18, 20259.259.268.648.878.8729,300
Feb 14, 20259.669.848.869.289.2896,200
Feb 13, 20257.4810.357.339.819.81180,000
Feb 12, 20257.617.757.297.467.4632,500
Feb 11, 20257.197.687.177.527.5232,300
Feb 10, 20257.307.437.067.197.1949,000
Feb 7, 20257.557.697.317.407.4041,800
Feb 6, 20257.697.957.337.517.5151,000
Feb 5, 20257.647.987.637.637.634,400
Feb 4, 20257.608.037.607.767.7622,500
Feb 3, 20257.757.947.587.727.7237,500
Jan 31, 20258.008.117.887.977.979,000
Jan 30, 20258.048.047.817.947.9421,300
Jan 29, 20258.038.307.907.977.9715,300
Jan 28, 20257.998.307.858.058.0539,700
Jan 27, 20258.328.557.918.008.0027,800
Jan 24, 20258.148.768.058.448.4445,500
Jan 23, 20258.468.468.008.088.0818,200
Jan 22, 20258.338.528.268.378.3715,100
Jan 21, 20258.828.828.288.338.3345,300
Jan 17, 20258.688.948.468.798.7914,100
Jan 16, 20258.798.998.558.658.6515,900
Jan 15, 20259.389.558.558.808.8030,900
Jan 14, 20258.969.598.709.149.1471,700
Jan 13, 20258.308.918.098.678.6740,600
Jan 10, 20258.618.858.028.188.1825,100
Jan 8, 20258.709.248.408.648.6442,700
Jan 7, 20258.919.208.668.838.8360,400
Jan 6, 20257.508.987.508.618.61118,100
Jan 3, 20257.467.867.467.597.5944,900
Jan 2, 20257.117.607.087.457.4534,800
Dec 31, 20247.067.377.037.197.1976,300
Dec 30, 20247.377.697.087.187.18102,600
Dec 27, 20247.968.057.487.557.5536,300
Dec 26, 20247.758.207.607.827.8244,900
Dec 24, 20247.917.947.607.757.7526,300
Dec 23, 20247.647.977.517.767.7624,400
Dec 20, 20247.138.097.137.737.7372,600
Dec 19, 20247.978.127.087.287.2876,500
Dec 18, 20248.358.747.797.797.7956,200
Dec 17, 20248.578.808.218.448.4451,900
Dec 16, 20248.198.368.078.218.2131,700
Dec 13, 20248.448.518.098.218.2149,600
Dec 12, 20248.758.958.478.568.5635,500
Dec 11, 20248.658.998.538.838.8344,000
Dec 10, 20249.009.028.718.818.8166,300
Dec 9, 20248.659.208.618.978.9739,400
Dec 6, 20248.519.288.518.848.8450,700
Dec 5, 20249.259.338.528.758.7595,700
Dec 4, 20249.4010.138.889.359.3598,200
Dec 3, 20249.409.408.509.059.0568,500
Dec 2, 20248.779.038.258.368.3646,200
Nov 29, 20248.649.128.308.958.9540,100
Nov 27, 20249.009.208.688.768.7638,900
Nov 26, 20249.419.418.918.948.9426,800
Nov 25, 20249.289.658.909.199.1961,500
Nov 22, 20249.779.779.079.269.2649,400
Nov 21, 20248.809.697.529.639.6364,200
Nov 20, 20248.689.208.559.189.1843,900
Nov 19, 20248.589.128.088.568.5641,300
Nov 18, 20249.479.478.628.728.7269,900
Nov 15, 20249.479.749.339.489.4827,600
Nov 14, 20249.779.979.299.519.5152,600
Nov 13, 202410.8011.009.589.869.8679,500
Nov 12, 20249.0011.999.0010.7010.70129,900
Nov 11, 20249.2710.008.949.039.0397,500
Nov 8, 20247.519.707.458.988.98182,800
Nov 7, 20245.797.805.797.417.4170,000
Nov 6, 20246.226.245.635.925.9248,700
Nov 5, 20246.056.375.916.256.2538,300
Nov 4, 20246.546.636.106.176.1724,200
Nov 1, 20247.157.156.626.656.6523,700
Oct 31, 20246.977.436.967.237.2363,200
Oct 30, 20246.007.156.006.926.9255,300
Oct 29, 20246.056.085.806.046.0464,400
Oct 28, 2024 1:10 Stock Splits
Oct 28, 20245.736.335.316.106.10121,800
Oct 25, 20245.505.805.305.605.6029,730
Oct 24, 20245.305.505.205.505.5034,050
Oct 23, 20245.705.705.405.505.5023,720
Oct 22, 20245.605.805.405.705.7013,260
Oct 21, 20246.006.105.605.705.7046,260
Oct 18, 20246.206.205.906.006.007,840
Oct 17, 20246.206.206.006.006.0015,690
Oct 16, 20246.206.206.006.206.2013,860
Oct 15, 20246.406.406.206.406.407,070
Oct 14, 20246.106.506.106.206.2028,180
Oct 11, 20245.806.205.706.106.1072,660
Oct 10, 20246.206.205.305.805.8059,970
Oct 9, 20246.606.905.806.006.0081,580
Oct 8, 20246.907.006.606.706.7018,450
Oct 7, 20247.307.306.307.007.0021,980
Oct 4, 20247.407.407.007.307.3039,060
Oct 3, 20247.107.407.007.307.3020,970
Oct 2, 20247.107.506.907.407.4017,740
Oct 1, 20247.307.507.107.307.3016,830
Sep 30, 20247.607.807.107.507.5036,660
Sep 27, 20248.108.407.207.507.50162,720
Sep 26, 20248.708.908.508.808.8035,160
Sep 25, 20249.009.008.708.808.809,200
Sep 24, 20248.409.008.408.608.6022,140
Sep 23, 20248.909.108.208.308.3032,250
Sep 20, 20248.809.308.809.109.1045,620
Sep 19, 20248.709.708.708.808.8046,230
Sep 18, 20248.709.108.208.708.7027,260
Sep 17, 20248.009.108.008.908.9041,110
Sep 16, 20248.008.107.808.108.1024,240
Sep 13, 20248.108.207.707.907.9038,330
Sep 12, 20248.508.508.108.208.2041,810
Sep 11, 20248.208.308.008.308.3016,500
Sep 10, 20248.408.607.508.108.1026,090
Sep 9, 20248.609.008.408.508.5018,740
Sep 6, 20248.709.008.408.508.5034,540
Sep 5, 20248.909.108.308.908.9043,700
Sep 4, 20249.009.408.608.908.9020,620
Sep 3, 20249.509.508.909.009.0026,400
Aug 30, 20249.709.909.309.409.4013,510
Aug 29, 20249.809.909.609.709.709,770
Aug 28, 202410.0010.008.909.809.8028,040
Aug 27, 202410.3010.709.9010.2010.2040,810
Aug 26, 202410.2010.409.9010.3010.3034,290
Aug 23, 20249.1010.409.0010.4010.4057,680
Aug 22, 20249.309.608.909.109.1037,460
Aug 21, 20249.609.708.909.409.4035,340
Aug 20, 20249.1010.009.109.609.6033,910
Aug 19, 20249.309.408.909.109.1029,830
Aug 16, 20249.209.209.009.109.1031,920
Aug 15, 20249.209.408.709.309.3031,840
Aug 14, 20248.909.008.609.009.0023,700
Aug 13, 20248.809.108.509.109.1034,930
Aug 12, 20249.809.808.708.808.8014,040
Aug 9, 20249.209.308.809.009.0017,320
Aug 8, 20249.209.208.809.109.1027,940
Aug 7, 20249.309.309.009.109.1014,940
Aug 6, 20249.309.809.109.309.3022,120
Aug 5, 20249.309.508.809.309.3023,180
Aug 2, 20249.8010.009.609.809.8026,140
Aug 1, 202410.2010.409.1010.1010.1085,690
Jul 31, 202410.3010.409.6010.4010.4040,010
Jul 30, 20249.609.709.309.609.6029,690
Jul 29, 202410.3010.309.409.409.4035,970
Jul 26, 202410.1010.309.9010.2010.2023,080
Jul 25, 202410.2010.409.9010.0010.0022,050
Jul 24, 202410.4010.609.8010.1010.1052,880
Jul 23, 202410.6010.7010.2010.5010.5026,120
Jul 22, 202410.3010.7010.1010.5010.5053,410
Jul 19, 202410.2010.709.709.709.7060,720
Jul 18, 202410.8011.3010.1010.4010.4053,780
Jul 17, 202410.6010.9010.3010.7010.7038,900
Jul 16, 202410.5011.0010.5010.7010.7066,380
Jul 15, 202410.7010.7010.3010.3010.3028,710
Jul 12, 202410.6010.7010.5010.7010.7031,430
Jul 11, 202410.3010.7010.3010.7010.7033,440
Jul 10, 202410.2010.7010.0010.2010.2034,620
Jul 9, 202410.0010.209.6010.0010.0030,340
Jul 8, 202410.3010.409.8010.1010.1042,300
Jul 5, 20249.4010.609.3010.0010.0053,270
Jul 3, 20249.409.709.209.709.7024,440
Jul 2, 20249.509.708.808.808.8046,720
Jul 1, 20249.809.909.009.309.3027,490
Jun 28, 20248.909.708.909.709.7055,180
Jun 27, 20248.709.308.508.708.7023,220
Jun 26, 20249.209.608.708.808.8041,690
Jun 25, 20249.3010.509.209.709.7075,830
Jun 24, 20248.309.308.309.009.0027,440
Jun 21, 20248.608.608.208.208.2056,400
Jun 20, 20249.409.408.608.608.6041,200
Jun 18, 20249.709.809.009.009.0036,520
Jun 17, 202410.0010.007.709.509.5069,890
Jun 14, 202410.2010.209.7010.0010.0064,780
Jun 13, 202410.5011.009.7010.1010.10117,000
Jun 12, 202411.4011.4010.3010.4010.4070,580
Jun 11, 202411.0011.4010.5010.9010.9035,900
Jun 10, 202410.9011.3010.5011.1011.1025,200
Jun 7, 202411.3011.6010.7010.9010.9056,960
Jun 6, 202411.5011.8011.4011.5011.5039,020
Jun 5, 202411.8012.5011.5011.7011.7022,250
Jun 4, 202411.8011.9011.5011.5011.5038,380
Jun 3, 202411.8011.8011.5011.7011.7018,080
May 31, 202411.7012.0011.5011.7011.7029,650
May 30, 202412.3012.3011.5011.8011.8028,710
May 29, 202412.2012.3011.7012.0012.0068,360
May 28, 202412.8013.0012.4012.4012.4038,830
May 24, 202412.4013.0012.4012.8012.8023,210
May 23, 202412.9013.0012.4012.6012.6024,290
May 22, 202413.2013.2012.6012.7012.7023,970
May 21, 202412.9013.2012.6013.1013.1033,590
May 20, 202412.8013.0012.8013.0013.0019,980
May 17, 202413.1013.4012.7013.0013.0024,820
May 16, 202413.7013.7013.1013.2013.2018,640
May 15, 202413.7013.9012.6013.2013.2039,340
May 14, 202413.2013.7013.0013.5013.5069,530
May 13, 202413.3013.5012.9013.2013.2039,510
May 10, 202412.1013.5012.0013.2013.2062,680
May 9, 202412.2012.4011.7012.3012.3033,390
May 8, 202411.9012.4011.5012.0012.0035,930
May 7, 202412.4012.5012.3012.3012.3017,920
May 6, 202412.5012.8012.1012.3012.3015,920
May 3, 202412.5012.6012.0012.4012.4033,090
May 2, 202412.5012.8012.3012.4012.4019,330
May 1, 202412.2012.5011.8012.2012.2035,690
Apr 30, 202412.2012.2011.4011.7011.7029,820
Apr 29, 202411.8012.2011.8012.1012.1020,760
Apr 26, 202411.9012.2011.6012.0012.0028,240
Apr 25, 202412.5012.6011.5011.8011.8079,200
Apr 24, 202412.8012.9012.3012.7012.7046,450
Apr 23, 202412.9013.3012.6012.8012.8034,470
Apr 22, 202413.3013.5012.7013.1013.1025,870
Apr 19, 202412.9013.5012.8013.1013.1048,520
Apr 18, 202413.4013.6013.1013.2013.207,550
Apr 17, 202413.2013.4013.0013.1013.1013,790
Apr 16, 202413.1013.4012.7013.4013.4036,780
Apr 15, 202414.1014.2013.0013.2013.2026,760
Apr 12, 202414.6014.7013.6014.3014.3028,260
Apr 11, 202414.6014.9014.3014.8014.8063,650
Apr 10, 202414.0014.1013.2014.0014.0028,220
Apr 9, 202413.7014.1013.6013.9013.9041,010
Apr 8, 202413.3014.1013.1013.7013.7045,450
Apr 5, 202412.9013.3012.8013.2013.2022,180
Apr 4, 202413.3013.4012.8013.2013.2025,930
Apr 3, 202413.5013.5012.9013.0013.0023,510
Apr 2, 202413.4013.4012.6013.1013.1028,540
Apr 1, 202413.7013.7013.0013.2013.2050,390
Mar 28, 202413.2013.8013.0013.7013.7036,860
Mar 27, 202412.9013.2012.8013.2013.2026,380
Mar 26, 202413.3013.3012.8012.8012.8037,280
Mar 25, 202413.3013.6012.9013.1013.1026,300
Mar 22, 202413.0013.4012.8013.1013.1042,000
Mar 21, 202413.6013.6013.0013.1013.1034,540
Mar 20, 202413.0013.5013.0013.2013.2034,370
Mar 19, 202413.5013.6013.0013.3013.3038,360
Mar 18, 202413.8014.2013.2013.6013.6042,800
Mar 15, 202413.5014.3013.1013.8013.80502,220
Mar 14, 202413.5013.8013.4013.6013.6033,760
Mar 13, 202414.0014.2013.5013.6013.6044,060
Mar 12, 202414.5014.7014.0014.1014.1057,860

Related Tickers

BHR Braemar Hotels & Resorts Inc.
2.9750
-0.83%
 
RHP Ryman Hospitality Properties, Inc.
96.25
-1.41%
 
APLE Apple Hospitality REIT, Inc.
13.52
-1.31%
 
SVC Service Properties Trust
2.4941
+3.92%
 
PK Park Hotels & Resorts Inc.
11.47
-2.18%
 
SHO Sunstone Hotel Investors, Inc.
9.75
-1.81%
 
SOHO Sotherly Hotels Inc.
0.8111
0.00%
 
INN Summit Hotel Properties, Inc.
5.82
-3.08%
 
INN-PF Summit Hotel Properties, Inc.
19.64
-0.30%
 
SOHOO Sotherly Hotels Inc.
15.80
0.00%