Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

Ashford Hospitality Trust, Inc. (AHT-PD)

17.59
-0.55
(-3.03%)
At close: May 2 at 3:45:42 PM EDT
17.59
-0.26
(-1.46%)
After hours: May 2 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202517.8017.9017.5917.5917.591,692
May 1, 202518.0118.3216.9218.1418.141,980
Apr 30, 202517.3918.8117.3917.6717.674,599
Apr 29, 202518.2418.2417.2017.7017.701,014
Apr 28, 202517.5718.2516.8817.7217.721,289
Apr 25, 202516.6817.7316.5617.7317.738,464
Apr 24, 202516.6916.6916.5716.5716.57866
Apr 23, 202516.7716.8016.3416.5016.504,830
Apr 22, 202516.4016.7016.4016.7016.702,918
Apr 21, 202516.0616.7616.0616.3516.354,801
Apr 17, 202517.0017.0116.4716.4716.47545
Apr 16, 202516.4817.2115.6015.7215.726,493
Apr 15, 202515.5816.7815.5816.2016.205,655
Apr 14, 202515.3516.0915.3515.5015.501,982
Apr 11, 202515.3516.2314.6415.0315.034,783
Apr 10, 202515.6116.5415.3515.3515.352,501
Apr 9, 202514.0415.3613.6015.3615.366,767
Apr 8, 202515.7516.8015.0015.0015.0021,540
Apr 7, 202516.6116.6114.0015.0015.0029,882
Apr 4, 202518.9019.6116.7116.7216.7218,120
Apr 3, 202519.2019.4618.9018.9018.907,234
Apr 2, 202519.5419.6419.5019.6419.642,998
Apr 1, 202519.4219.4319.4219.4319.43637
Mar 31, 2025 0.5281 Dividend
Mar 31, 202519.9320.0019.2419.2419.249,632
Mar 28, 202519.9020.0819.9019.9219.391,079
Mar 27, 202519.9720.1519.9319.9319.404,659
Mar 26, 202520.7320.7319.9319.9319.402,534
Mar 25, 202519.8019.8019.8019.8019.28-
Mar 24, 202519.6019.9519.6019.8019.286,770
Mar 21, 202519.6019.6019.6019.6019.08191
Mar 20, 202519.5019.7919.5019.7019.18659
Mar 19, 202519.5019.5019.5019.5018.98160
Mar 18, 202519.7319.7319.7319.7319.21-
Mar 17, 202519.9119.9519.7119.7319.212,633
Mar 14, 202519.5019.8319.5019.7119.19852
Mar 13, 202519.8119.8119.8119.8119.29650
Mar 12, 202519.5019.8119.5019.8119.29431
Mar 11, 202519.5019.6919.5019.5018.986,527
Mar 10, 202519.5219.7319.5219.7319.21597
Mar 7, 202519.5019.9019.5019.9019.371,223
Mar 6, 202519.9919.9919.9919.9919.46-
Mar 5, 202519.5019.9919.5019.9919.463,186
Mar 4, 202519.4619.8819.1019.6319.117,271
Mar 3, 202519.1519.7319.1519.7319.211,064
Feb 28, 202519.2620.0019.2019.2118.703,716
Feb 27, 202519.5019.5019.3519.3518.842,838
Feb 26, 202519.0019.8919.0019.1018.593,306
Feb 25, 202518.9018.9818.8718.9318.431,024
Feb 24, 202518.9018.9218.9018.9218.42398
Feb 21, 202518.9418.9918.9418.9518.451,733
Feb 20, 202518.9818.9918.8918.8918.393,775
Feb 19, 202518.8618.9918.8218.9618.452,998
Feb 18, 202518.9718.9818.5718.9818.486,914
Feb 14, 202518.6018.7518.2018.5218.035,792
Feb 13, 202518.7418.8618.4518.4517.961,858
Feb 12, 202518.9818.9818.5018.5018.011,667
Feb 11, 202518.0519.3018.0018.1517.6717,715
Feb 10, 202517.9017.9517.8017.8317.361,721
Feb 7, 202518.2018.5117.9318.0017.528,471
Feb 6, 202518.3118.3118.0118.1917.713,043
Feb 5, 202517.9218.3117.9218.0117.536,925
Feb 4, 202518.0218.1118.0118.1117.632,598
Feb 3, 202518.3518.3517.9318.0317.555,655
Jan 31, 202518.0018.4317.7917.7917.328,433
Jan 30, 202517.5017.9517.3517.8517.3721,188
Jan 29, 202517.5017.8517.2517.3016.8455,618
Jan 28, 202516.0016.0016.0016.0015.58-
Jan 27, 202516.0016.0016.0016.0015.58-
Jan 24, 202516.0016.0016.0016.0015.581,134
Jan 23, 202515.8016.4515.8016.3715.942,822
Jan 22, 202516.1216.1215.9415.9415.52983
Jan 21, 202516.4816.4816.3016.3015.87783
Jan 17, 202516.4716.4716.3016.3015.871,770
Jan 16, 202516.2516.4616.2516.4616.023,782
Jan 15, 202516.5016.5016.1016.1015.674,002
Jan 14, 202516.3616.3615.8816.2015.771,396
Jan 13, 202515.6215.6215.6215.6215.21-
Jan 10, 202515.0016.7015.0015.6215.2110,101
Jan 8, 202515.3015.3115.0015.0114.614,127
Jan 7, 202515.3515.5015.2315.3014.892,716
Jan 6, 202515.2815.5014.8515.0214.621,665
Jan 3, 202515.0315.0315.0315.0314.63273
Jan 2, 202515.3015.3015.3015.3014.89264
Dec 31, 2024 0.5281 Dividend
Dec 31, 202415.3215.6414.5415.3014.895,417
Dec 30, 202415.7415.7415.4415.5014.57929
Dec 27, 202415.3615.3615.3615.3614.44212
Dec 26, 202414.9615.7214.9615.2114.301,496
Dec 24, 202414.2815.0014.2815.0014.10696
Dec 23, 202414.0014.8414.0014.3013.4518,482
Dec 20, 202414.1614.4013.1314.0013.1636,296
Dec 19, 202414.0014.3214.0014.0013.161,777
Dec 18, 202414.7514.9714.1514.1513.314,647
Dec 17, 202414.8014.8014.6914.6913.815,308
Dec 16, 202414.7414.7414.7014.7013.82629
Dec 13, 202415.0015.0814.5814.5813.711,409
Dec 12, 202414.8015.5914.8015.0014.103,434
Dec 11, 202414.8515.2014.8514.9014.013,491
Dec 10, 202415.0015.8515.0015.0014.102,046
Dec 9, 202414.9614.9614.8014.8013.92564
Dec 6, 202414.9914.9914.9114.9514.061,396
Dec 5, 202415.1015.1014.9414.9914.102,651
Dec 4, 202415.0015.0014.9514.9514.064,210
Dec 3, 202415.1415.2514.9214.9414.0510,310
Dec 2, 202415.0015.0014.9014.9514.069,100
Nov 29, 202415.4215.4214.8014.8013.921,065
Nov 27, 202416.6016.6015.2515.4414.526,148
Nov 26, 202415.8215.8515.5215.8014.861,983
Nov 25, 202415.8015.8015.6715.7914.852,743
Nov 22, 202416.0316.2515.8016.1715.212,557
Nov 21, 202415.8016.2415.8016.2415.27357
Nov 20, 202416.5516.5515.5116.2515.281,094
Nov 19, 202415.8816.5015.7016.5015.521,869
Nov 18, 202416.2016.2014.7815.9414.998,133
Nov 15, 202416.7816.7815.9216.2615.291,454
Nov 14, 202416.2216.3016.1016.1715.217,257
Nov 13, 202416.2016.2015.5016.0015.054,797
Nov 12, 202416.3218.7316.3216.3215.3519,955
Nov 11, 202416.7317.1016.5217.1016.084,270
Nov 8, 202416.4116.7516.0316.5915.607,569
Nov 7, 202416.0116.1515.9316.1515.193,315
Nov 6, 202416.4516.6615.3715.9414.997,172
Nov 5, 202416.6016.6516.2016.2015.23594
Nov 4, 202416.9016.9016.9016.9015.89306
Nov 1, 202416.8416.8416.5016.5015.52469
Oct 31, 202416.5516.5516.5516.5515.56-
Oct 30, 202417.6717.6716.4316.5515.562,161
Oct 29, 202416.7016.7016.7016.7015.70-
Oct 28, 202416.3216.9416.2916.7015.703,812
Oct 25, 202416.1516.3716.0516.3515.3713,188
Oct 24, 202416.1916.1916.1916.1915.22600
Oct 23, 202416.0016.0016.0016.0015.05151
Oct 22, 202416.5016.6216.4516.5015.528,342
Oct 21, 202416.7516.7516.0016.3415.361,689
Oct 18, 202415.2016.5715.2016.0515.0910,859
Oct 17, 202415.0017.4014.8915.3814.4610,683
Oct 16, 202414.3515.0514.3515.0014.1010,718
Oct 15, 202414.5014.9814.5014.6513.784,575
Oct 14, 202414.1814.5613.9214.3713.5115,751
Oct 11, 202415.6015.6013.8514.6013.736,030
Oct 10, 202415.6015.6015.6015.6014.67-
Oct 9, 202415.6115.6115.6015.6014.671,340
Oct 8, 202417.2017.2015.2815.6014.6716,369
Oct 7, 202417.4017.4017.4017.4016.36578
Oct 4, 202418.8419.0117.1717.5016.4625,844
Oct 3, 202419.2219.2519.2219.2518.10566
Oct 2, 202419.9919.9919.9919.9918.80-
Oct 1, 202418.9919.9918.9919.9918.80470
Sep 30, 2024 0.5281 Dividend
Sep 30, 202420.5020.5619.6419.6418.475,027
Sep 27, 202420.6220.9520.6120.9519.201,635
Sep 26, 202420.6120.6120.6120.6118.89472
Sep 25, 202420.7121.7119.6320.4918.783,078
Sep 24, 202421.0721.4020.5920.7118.992,555
Sep 23, 202420.5020.5020.5020.5018.79667
Sep 20, 202419.3921.5519.3920.4918.7812,668
Sep 19, 202419.4019.4019.1719.1717.571,051
Sep 18, 202418.8418.8418.8418.8417.27-
Sep 17, 202418.8418.8418.8418.8417.27-
Sep 16, 202418.8418.8418.8418.8417.27-
Sep 13, 202418.8418.8418.8418.8417.27177
Sep 12, 202418.8418.8418.8418.8417.27-
Sep 11, 202418.2418.8418.2418.8417.27694
Sep 10, 202418.3319.6018.3319.6017.973,315
Sep 9, 202418.9919.1718.8719.1717.573,131
Sep 6, 202418.3718.9718.2318.9717.392,462
Sep 5, 202418.7918.7918.3018.6517.094,573
Sep 4, 202418.0018.2517.9618.2516.734,145
Sep 3, 202417.5017.8917.5017.7616.282,464
Aug 30, 202417.4717.4717.0017.2315.792,638
Aug 29, 202417.4917.5017.4917.5016.041,258
Aug 28, 202417.0517.0517.0517.0515.63235
Aug 27, 202417.0418.0017.0417.3915.943,365
Aug 26, 202417.0217.0217.0217.0215.60367
Aug 23, 202417.4517.8017.4317.4315.986,477
Aug 22, 202417.5017.6017.0417.4515.997,218
Aug 21, 202417.4517.6117.1917.5016.045,879
Aug 20, 202417.0017.4516.8116.8115.416,075
Aug 19, 202417.0317.0316.2116.5315.1511,530
Aug 16, 202416.5517.0316.5517.0315.614,774
Aug 15, 202416.3016.6016.2516.6015.222,314
Aug 14, 202415.8516.3015.1416.0914.754,347
Aug 13, 202416.3516.3515.3915.8314.513,829
Aug 12, 202416.6516.9716.6516.6615.271,712
Aug 9, 202416.3017.0016.3017.0015.58666
Aug 8, 202416.0616.0615.7715.7714.46662
Aug 7, 202416.3016.4815.6516.0014.671,855
Aug 6, 202416.6016.6016.4416.4415.07748
Aug 5, 202415.2916.3115.2515.8914.575,288
Aug 2, 202415.8516.4815.8516.2714.913,069
Aug 1, 202415.8515.8515.8515.8514.53233
Jul 31, 202415.7016.8215.5016.8215.412,107
Jul 30, 202416.0016.5016.0016.0114.681,111
Jul 29, 202415.8016.2315.8015.8414.524,339
Jul 26, 202416.5516.5515.0616.3014.948,539
Jul 25, 202416.9017.0016.8116.8115.41915
Jul 24, 202417.5517.6016.5216.7115.325,512
Jul 23, 202417.2417.4816.5017.2515.814,208
Jul 22, 202418.1518.1517.4917.4916.03683
Jul 19, 202416.7517.7716.7517.7716.293,302
Jul 18, 202416.6016.8716.6016.6115.231,919
Jul 17, 202416.1016.6016.0516.2314.882,229
Jul 16, 202416.2416.2416.0016.0714.731,453
Jul 15, 202415.5015.8215.5015.8214.502,925
Jul 12, 202415.3015.5915.1915.4414.152,847
Jul 11, 202415.2915.7015.0015.2513.984,229
Jul 10, 202415.6615.6615.0115.1413.885,894
Jul 9, 202416.2016.2015.7415.7414.432,556
Jul 8, 202416.2016.8816.2016.3915.022,081
Jul 5, 202416.3916.7216.3916.7215.32406
Jul 3, 202416.7116.7116.7116.7115.32-
Jul 2, 202415.9816.7115.9816.7115.3211,357
Jul 1, 202415.7516.0015.6016.0014.672,915
Jun 28, 2024 0.5281 Dividend
Jun 28, 202415.4615.7215.3915.7214.415,090
Jun 27, 202416.0516.3015.4016.3014.4610,908
Jun 26, 202415.9716.8815.9216.5214.655,710
Jun 25, 202415.9715.9715.9715.9714.16249
Jun 24, 202415.3615.6815.3615.6213.851,400
Jun 21, 202415.3215.7615.3215.7413.965,634
Jun 20, 202415.2815.3015.1415.2913.561,071
Jun 18, 202414.8615.2914.7715.0513.351,631
Jun 17, 202415.5915.5914.7515.3113.585,088
Jun 14, 202415.5415.9515.5115.9514.151,051
Jun 13, 202415.5916.1515.5716.1514.32920
Jun 12, 202414.8516.0014.8515.9514.151,582
Jun 11, 202415.1616.3115.1615.5813.821,629
Jun 10, 202415.2215.2215.2215.2213.50-
Jun 7, 202415.2015.2215.2015.2213.501,762
Jun 6, 202415.0515.1515.0515.1513.442,783
Jun 5, 202415.0015.1014.5714.7213.062,931
Jun 4, 202414.9514.9514.6014.8513.175,402
Jun 3, 202414.6014.6014.6014.6012.951,136
May 31, 202414.6714.7014.6714.6713.013,563
May 30, 202414.7014.7014.6714.6913.031,144
May 29, 202414.8014.8014.8014.8013.13-
May 28, 202414.8114.8114.7014.8013.134,315
May 24, 202415.1815.1814.8014.8013.131,368
May 23, 202414.9314.9314.9314.9313.24262
May 22, 202414.8214.8214.8014.8013.131,449
May 21, 202414.9514.9514.9514.9513.26296
May 20, 202415.0115.0114.9114.9113.22624
May 17, 202415.0015.0014.8514.8513.183,330
May 16, 202415.3315.3315.3315.3313.60300
May 15, 202415.1515.1514.9014.9013.22682
May 14, 202415.0515.5015.0515.1813.46800
May 13, 202414.6314.6314.6314.6312.98-
May 10, 202414.8514.9914.6314.6312.984,108
May 9, 202414.4014.8514.4014.8513.172,117
May 8, 202414.6314.8214.6314.6613.001,655
May 7, 202415.4615.4615.0115.3113.581,885
May 6, 202415.4615.4615.4615.4613.71187
May 3, 202415.2115.2115.2115.2113.49-

Related Tickers

BHR-PB Braemar Hotels & Resorts Inc.
13.70
+1.86%
 
BHR-PD Braemar Hotels & Resorts Inc.
19.18
-1.89%
 
BHR Braemar Hotels & Resorts Inc.
2.0400
+7.37%
 
HST Host Hotels & Resorts, Inc.
14.79
+1.79%
 
APLE Apple Hospitality REIT, Inc.
11.74
+0.17%