Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PD)

Compare
19.50
0.00
(0.00%)
As of 9:30:02 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202519.5019.5019.5019.5019.50100
Mar 11, 202519.5019.6919.5019.5019.506,527
Mar 10, 202519.5219.7319.5219.7319.73597
Mar 7, 202519.5019.9019.5019.9019.901,223
Mar 6, 202519.9919.9919.9919.9919.99-
Mar 5, 202519.5019.9919.5019.9919.993,186
Mar 4, 202519.4619.8819.1019.6319.637,271
Mar 3, 202519.1519.7319.1519.7319.731,064
Feb 28, 202519.2620.0019.2019.2119.213,716
Feb 27, 202519.5019.5019.3519.3519.352,838
Feb 26, 202519.0019.8919.0019.1019.103,306
Feb 25, 202518.9018.9818.8718.9318.931,024
Feb 24, 202518.9018.9218.9018.9218.92398
Feb 21, 202518.9418.9918.9418.9518.951,733
Feb 20, 202518.9818.9918.8918.8918.893,775
Feb 19, 202518.8618.9918.8218.9618.962,998
Feb 18, 202518.9718.9818.5718.9818.986,914
Feb 14, 202518.6018.7518.2018.5218.525,792
Feb 13, 202518.7418.8618.4518.4518.451,858
Feb 12, 202518.9818.9818.5018.5018.501,667
Feb 11, 202518.0519.3018.0018.1518.1517,715
Feb 10, 202517.9017.9517.8017.8317.831,721
Feb 7, 202518.2018.5117.9318.0018.008,471
Feb 6, 202518.3118.3118.0118.1918.193,043
Feb 5, 202517.9218.3117.9218.0118.016,925
Feb 4, 202518.0218.1118.0118.1118.112,598
Feb 3, 202518.3518.3517.9318.0318.035,655
Jan 31, 202518.0018.4317.7917.7917.798,433
Jan 30, 202517.5017.9517.3517.8517.8521,188
Jan 29, 202517.5017.8517.2517.3017.3055,618
Jan 28, 202516.0016.0016.0016.0016.00-
Jan 27, 202516.0016.0016.0016.0016.00-
Jan 24, 202516.0016.0016.0016.0016.001,134
Jan 23, 202515.8016.4515.8016.3716.372,822
Jan 22, 202516.1216.1215.9415.9415.94983
Jan 21, 202516.4816.4816.3016.3016.30783
Jan 17, 202516.4716.4716.3016.3016.301,770
Jan 16, 202516.2516.4616.2516.4616.463,782
Jan 15, 202516.5016.5016.1016.1016.104,002
Jan 14, 202516.3616.3615.8816.2016.201,396
Jan 13, 202515.6215.6215.6215.6215.62-
Jan 10, 202515.0016.7015.0015.6215.6210,101
Jan 8, 202515.3015.3115.0015.0115.014,127
Jan 7, 202515.3515.5015.2315.3015.302,716
Jan 6, 202515.2815.5014.8515.0215.021,665
Jan 3, 202515.0315.0315.0315.0315.03273
Jan 2, 202515.3015.3015.3015.3015.30264
Dec 31, 2024 0.53 Dividend
Dec 31, 202415.3215.6414.5415.3015.305,417
Dec 30, 202415.7415.7415.4415.5014.97929
Dec 27, 202415.3615.3615.3615.3614.84212
Dec 26, 202414.9615.7214.9615.2114.691,496
Dec 24, 202414.2815.0014.2815.0014.49696
Dec 23, 202414.0014.8414.0014.3013.8118,482
Dec 20, 202414.1614.4013.1314.0013.5236,296
Dec 19, 202414.0014.3214.0014.0013.521,777
Dec 18, 202414.7514.9714.1514.1513.674,647
Dec 17, 202414.8014.8014.6914.6914.195,308
Dec 16, 202414.7414.7414.7014.7014.20629
Dec 13, 202415.0015.0814.5814.5814.081,409
Dec 12, 202414.8015.5914.8015.0014.493,434
Dec 11, 202414.8515.2014.8514.9014.393,491
Dec 10, 202415.0015.8515.0015.0014.492,046
Dec 9, 202414.9614.9614.8014.8014.30564
Dec 6, 202414.9914.9914.9114.9514.441,396
Dec 5, 202415.1015.1014.9414.9914.482,651
Dec 4, 202415.0015.0014.9514.9514.444,210
Dec 3, 202415.1415.2514.9214.9414.4310,310
Dec 2, 202415.0015.0014.9014.9514.449,100
Nov 29, 202415.4215.4214.8014.8014.301,065
Nov 27, 202416.6016.6015.2515.4414.916,148
Nov 26, 202415.8215.8515.5215.8015.261,983
Nov 25, 202415.8015.8015.6715.7915.252,743
Nov 22, 202416.0316.2515.8016.1715.622,557
Nov 21, 202415.8016.2415.8016.2415.69357
Nov 20, 202416.5516.5515.5116.2515.701,094
Nov 19, 202415.8816.5015.7016.5015.941,869
Nov 18, 202416.2016.2014.7815.9415.408,133
Nov 15, 202416.7816.7815.9216.2615.711,454
Nov 14, 202416.2216.3016.1016.1715.627,257
Nov 13, 202416.2016.2015.5016.0015.454,797
Nov 12, 202416.3218.7316.3216.3215.7619,955
Nov 11, 202416.7317.1016.5217.1016.524,270
Nov 8, 202416.4116.7516.0316.5916.027,569
Nov 7, 202416.0116.1515.9316.1515.603,315
Nov 6, 202416.4516.6615.3715.9415.397,172
Nov 5, 202416.6016.6516.2016.2015.65594
Nov 4, 202416.9016.9016.9016.9016.32306
Nov 1, 202416.8416.8416.5016.5015.94469
Oct 31, 202416.5516.5516.5516.5515.99-
Oct 30, 202417.6717.6716.4316.5515.992,161
Oct 29, 202416.7016.7016.7016.7016.13-
Oct 28, 202416.3216.9416.2916.7016.133,812
Oct 25, 202416.1516.3716.0516.3515.7913,188
Oct 24, 202416.1916.1916.1916.1915.64600
Oct 23, 202416.0016.0016.0016.0015.45151
Oct 22, 202416.5016.6216.4516.5015.948,342
Oct 21, 202416.7516.7516.0016.3415.781,689
Oct 18, 202415.2016.5715.2016.0515.5010,859
Oct 17, 202415.0017.4014.8915.3814.8610,683
Oct 16, 202414.3515.0514.3515.0014.4910,718
Oct 15, 202414.5014.9814.5014.6514.154,575
Oct 14, 202414.1814.5613.9214.3713.8815,751
Oct 11, 202415.6015.6013.8514.6014.106,030
Oct 10, 202415.6015.6015.6015.6015.07-
Oct 9, 202415.6115.6115.6015.6015.071,340
Oct 8, 202417.2017.2015.2815.6015.0716,369
Oct 7, 202417.4017.4017.4017.4016.81578
Oct 4, 202418.8419.0117.1717.5016.9025,844
Oct 3, 202419.2219.2519.2219.2518.59566
Oct 2, 202419.9919.9919.9919.9919.31-
Oct 1, 202418.9919.9918.9919.9919.31470
Sep 30, 2024 0.53 Dividend
Sep 30, 202420.5020.5619.6419.6418.975,027
Sep 27, 202420.6220.9520.6120.9519.721,635
Sep 26, 202420.6120.6120.6120.6119.41472
Sep 25, 202420.7121.7119.6320.4919.293,078
Sep 24, 202421.0721.4020.5920.7119.502,555
Sep 23, 202420.5020.5020.5020.5019.30667
Sep 20, 202419.3921.5519.3920.4919.2912,668
Sep 19, 202419.4019.4019.1719.1718.051,051
Sep 18, 202418.8418.8418.8418.8417.74-
Sep 17, 202418.8418.8418.8418.8417.74-
Sep 16, 202418.8418.8418.8418.8417.74-
Sep 13, 202418.8418.8418.8418.8417.74177
Sep 12, 202418.8418.8418.8418.8417.74-
Sep 11, 202418.2418.8418.2418.8417.74694
Sep 10, 202418.3319.6018.3319.6018.453,315
Sep 9, 202418.9919.1718.8719.1718.053,131
Sep 6, 202418.3718.9718.2318.9717.862,462
Sep 5, 202418.7918.7918.3018.6517.564,573
Sep 4, 202418.0018.2517.9618.2517.184,145
Sep 3, 202417.5017.8917.5017.7616.722,464
Aug 30, 202417.4717.4717.0017.2316.222,638
Aug 29, 202417.4917.5017.4917.5016.481,258
Aug 28, 202417.0517.0517.0517.0516.05235
Aug 27, 202417.0418.0017.0417.3916.373,365
Aug 26, 202417.0217.0217.0217.0216.03367
Aug 23, 202417.4517.8017.4317.4316.416,477
Aug 22, 202417.5017.6017.0417.4516.437,218
Aug 21, 202417.4517.6117.1917.5016.485,879
Aug 20, 202417.0017.4516.8116.8115.836,075
Aug 19, 202417.0317.0316.2116.5315.5611,530
Aug 16, 202416.5517.0316.5517.0316.044,774
Aug 15, 202416.3016.6016.2516.6015.632,314
Aug 14, 202415.8516.3015.1416.0915.154,347
Aug 13, 202416.3516.3515.3915.8314.913,829
Aug 12, 202416.6516.9716.6516.6615.691,712
Aug 9, 202416.3017.0016.3017.0016.01666
Aug 8, 202416.0616.0615.7715.7714.85662
Aug 7, 202416.3016.4815.6516.0015.071,855
Aug 6, 202416.6016.6016.4416.4415.48748
Aug 5, 202415.2916.3115.2515.8914.965,288
Aug 2, 202415.8516.4815.8516.2715.323,069
Aug 1, 202415.8515.8515.8515.8514.92233
Jul 31, 202415.7016.8215.5016.8215.832,107
Jul 30, 202416.0016.5016.0016.0115.071,111
Jul 29, 202415.8016.2315.8015.8414.914,339
Jul 26, 202416.5516.5515.0616.3015.358,539
Jul 25, 202416.9017.0016.8116.8115.83915
Jul 24, 202417.5517.6016.5216.7115.735,512
Jul 23, 202417.2417.4816.5017.2516.244,208
Jul 22, 202418.1518.1517.4917.4916.47683
Jul 19, 202416.7517.7716.7517.7716.733,302
Jul 18, 202416.6016.8716.6016.6115.641,919
Jul 17, 202416.1016.6016.0516.2315.282,229
Jul 16, 202416.2416.2416.0016.0715.131,453
Jul 15, 202415.5015.8215.5015.8214.902,925
Jul 12, 202415.3015.5915.1915.4414.542,847
Jul 11, 202415.2915.7015.0015.2514.364,229
Jul 10, 202415.6615.6615.0115.1414.265,894
Jul 9, 202416.2016.2015.7415.7414.822,556
Jul 8, 202416.2016.8816.2016.3915.432,081
Jul 5, 202416.3916.7216.3916.7215.74406
Jul 3, 202416.7116.7116.7116.7115.73-
Jul 2, 202415.9816.7115.9816.7115.7311,357
Jul 1, 202415.7516.0015.6016.0015.072,915
Jun 28, 2024 0.53 Dividend
Jun 28, 202415.4615.7215.3915.7214.805,090
Jun 27, 202416.0516.3015.4016.3014.8510,908
Jun 26, 202415.9716.8815.9216.5215.055,710
Jun 25, 202415.9715.9715.9715.9714.55249
Jun 24, 202415.3615.6815.3615.6214.231,400
Jun 21, 202415.3215.7615.3215.7414.345,634
Jun 20, 202415.2815.3015.1415.2913.931,071
Jun 18, 202414.8615.2914.7715.0513.711,631
Jun 17, 202415.5915.5914.7515.3113.955,088
Jun 14, 202415.5415.9515.5115.9514.531,051
Jun 13, 202415.5916.1515.5716.1514.71920
Jun 12, 202414.8516.0014.8515.9514.531,582
Jun 11, 202415.1616.3115.1615.5814.191,629
Jun 10, 202415.2215.2215.2215.2213.87-
Jun 7, 202415.2015.2215.2015.2213.871,762
Jun 6, 202415.0515.1515.0515.1513.802,783
Jun 5, 202415.0015.1014.5714.7213.412,931
Jun 4, 202414.9514.9514.6014.8513.535,402
Jun 3, 202414.6014.6014.6014.6013.301,136
May 31, 202414.6714.7014.6714.6713.373,563
May 30, 202414.7014.7014.6714.6913.381,144
May 29, 202414.8014.8014.8014.8013.48-
May 28, 202414.8114.8114.7014.8013.484,315
May 24, 202415.1815.1814.8014.8013.481,368
May 23, 202414.9314.9314.9314.9313.60262
May 22, 202414.8214.8214.8014.8013.481,449
May 21, 202414.9514.9514.9514.9513.62296
May 20, 202415.0115.0114.9114.9113.58624
May 17, 202415.0015.0014.8514.8513.533,330
May 16, 202415.3315.3315.3315.3313.97300
May 15, 202415.1515.1514.9014.9013.58682
May 14, 202415.0515.5015.0515.1813.83800
May 13, 202414.6314.6314.6314.6313.33-
May 10, 202414.8514.9914.6314.6313.334,108
May 9, 202414.4014.8514.4014.8513.532,117
May 8, 202414.6314.8214.6314.6613.361,655
May 7, 202415.4615.4615.0115.3113.951,885
May 6, 202415.4615.4615.4615.4614.09187
May 3, 202415.2115.2115.2115.2113.86-
May 2, 202415.1515.3014.3015.2113.866,327
May 1, 202415.1515.1514.4114.7713.461,685
Apr 30, 202415.0415.0815.0315.0313.69397
Apr 29, 202414.9015.1014.9015.0913.75957
Apr 26, 202414.7515.1214.7514.9213.591,469
Apr 25, 202414.7515.1014.7514.7713.467,044
Apr 24, 202414.4214.5014.4014.4413.164,473
Apr 23, 202414.7314.7314.7314.7313.42356
Apr 22, 202414.7914.7914.4214.5513.263,502
Apr 19, 202414.7114.8914.4014.8913.562,932
Apr 18, 202414.8014.8014.8014.8013.481,149
Apr 17, 202414.8014.8014.7814.7813.47323
Apr 16, 202414.7114.8814.7114.8813.56641
Apr 15, 202414.8015.0014.8014.9413.613,301
Apr 12, 202414.7314.9414.7114.9413.612,791
Apr 11, 202414.6414.8714.6414.7013.392,386
Apr 10, 202414.4414.5014.4014.4613.171,970
Apr 9, 202414.8414.8414.8414.8413.52155
Apr 8, 202414.8614.8714.8614.8713.552,868
Apr 5, 202414.4214.4214.4214.4213.14-
Apr 4, 202414.5014.5014.4214.4213.141,500
Apr 3, 202414.9014.9014.9014.9013.57281
Apr 2, 202414.9114.9114.9114.9113.58-
Apr 1, 202414.6114.9114.6114.9113.58787
Mar 28, 202414.9014.9214.9014.9213.60335
Mar 27, 2024 0.53 Dividend
Mar 27, 202414.8014.8414.8014.8013.481,853
Mar 26, 202415.1515.1515.0515.0713.251,704
Mar 25, 202414.9015.0514.8415.0513.232,574
Mar 22, 202414.5515.0414.5315.0413.221,012
Mar 21, 202415.0515.0514.5114.7812.991,024
Mar 20, 202414.8514.8614.8514.8513.061,487
Mar 19, 202415.0015.0115.0015.0013.191,599
Mar 18, 202414.8114.9914.8114.8813.083,184
Mar 15, 202414.9214.9214.9214.9213.12288
Mar 14, 202414.5714.5714.5214.5712.811,582
Mar 13, 202414.9015.0014.9015.0013.191,981
Mar 12, 202415.1815.1814.9515.0013.191,747