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

Ashford Hospitality Trust, Inc. (AHT-PF)

Compare
16.50
+0.48
+(3.00%)
As of 10:17:00 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202515.7816.5015.7816.5016.50200
Mar 11, 202515.7816.2915.7816.0216.022,112
Mar 10, 202516.0716.1616.0616.0616.061,526
Mar 7, 202516.0516.0615.8816.0616.061,588
Mar 6, 202515.8016.1015.8016.0516.051,687
Mar 5, 202516.0116.2415.7615.7615.766,555
Mar 4, 202515.9615.9815.9615.9815.98843
Mar 3, 202516.5016.7616.5016.5016.507,711
Feb 28, 202516.1716.1716.1716.1716.17-
Feb 27, 202516.1716.1716.1716.1716.17253
Feb 26, 202516.0216.4715.9516.3816.384,871
Feb 25, 202515.9916.0515.9916.0516.05471
Feb 24, 202515.8516.3015.8515.8515.853,120
Feb 21, 202515.6215.6215.5615.5615.56356
Feb 20, 202515.2216.3215.2215.5515.55875
Feb 19, 202515.6015.6015.4015.4015.401,348
Feb 18, 202515.5015.8815.4915.8815.881,205
Feb 14, 202515.0415.0415.0415.0415.04510
Feb 13, 202515.7115.7515.3815.6715.671,808
Feb 12, 202515.0515.0515.0515.0515.05-
Feb 11, 202514.9015.4514.9015.0515.052,529
Feb 10, 202514.6115.1014.4814.9914.993,611
Feb 7, 202514.7515.1014.6014.9814.982,367
Feb 6, 202514.5914.5914.5914.5914.59101
Feb 5, 202514.7514.9414.7514.7614.761,080
Feb 4, 202514.7615.0614.7515.0615.061,300
Feb 3, 202514.8015.0314.8014.8014.801,953
Jan 31, 202514.5014.9414.5014.9414.942,862
Jan 30, 202514.7314.8414.4014.5014.504,607
Jan 29, 202515.0015.7314.4014.4314.432,076
Jan 28, 202513.9614.0013.9514.0014.001,249
Jan 27, 202513.3214.0713.3214.0514.051,517
Jan 24, 202514.4514.4514.4514.4514.45-
Jan 23, 202514.4514.4514.4514.4514.45-
Jan 22, 202514.4514.4514.4514.4514.45-
Jan 21, 202514.4514.4514.4514.4514.45-
Jan 17, 202514.0014.4514.0014.4514.451,448
Jan 16, 202514.4814.5014.4814.5014.50459
Jan 15, 202514.4414.5614.0714.1414.143,967
Jan 14, 202513.8013.8013.8013.8013.80-
Jan 13, 202513.0313.8013.0013.8013.80972
Jan 10, 202514.4414.4414.4414.4414.44101
Jan 8, 202513.2513.6813.0013.2313.235,347
Jan 7, 202513.5013.5013.5013.5013.50333
Jan 6, 202513.5013.5013.5013.5013.50-
Jan 3, 202513.5013.5013.5013.5013.50118
Jan 2, 202513.5113.5113.5113.5113.51284
Dec 31, 2024 0.46 Dividend
Dec 31, 202413.5013.5013.5013.5013.50-
Dec 30, 202413.5813.6013.5013.5013.041,761
Dec 27, 202413.8713.8713.8713.8713.40311
Dec 26, 202413.0013.5013.0013.3712.913,714
Dec 24, 202412.9813.0012.8913.0012.562,479
Dec 23, 202413.0013.0013.0013.0012.56-
Dec 20, 202412.5313.0012.5313.0012.561,653
Dec 19, 202413.1113.1113.0013.0012.56709
Dec 18, 202414.4914.4913.2613.3512.892,795
Dec 17, 202414.8514.8513.3614.8114.305,160
Dec 16, 202414.6714.6714.1614.1613.67951
Dec 13, 202414.4914.7514.4914.6614.16824
Dec 12, 202414.2914.2914.2914.2913.80-
Dec 11, 202414.2914.2914.2914.2913.80407
Dec 10, 202414.6014.9214.2714.3213.832,941
Dec 9, 202414.7014.7014.7014.7014.20253
Dec 6, 202414.7414.7414.3514.3513.86895
Dec 5, 202414.4614.7214.3514.4513.961,883
Dec 4, 202414.6714.8714.6714.7614.265,667
Dec 3, 202414.7014.7014.6214.6614.161,236
Dec 2, 202414.4514.6414.4514.6414.14680
Nov 29, 202414.4914.8514.4514.8514.341,485
Nov 27, 202415.0115.0114.5014.9114.403,837
Nov 26, 202415.2115.2115.2115.2114.69105
Nov 25, 202415.2715.7815.2515.2514.731,166
Nov 22, 202416.0716.0715.2015.2114.693,472
Nov 21, 202415.1615.6415.0115.6415.11854
Nov 20, 202415.4815.4815.4815.4814.95-
Nov 19, 202414.9715.4814.9715.4814.95790
Nov 18, 202414.9714.9714.9714.9714.46130
Nov 15, 202416.0116.0116.0116.0115.46-
Nov 14, 202414.5716.0114.5716.0115.46205
Nov 13, 202416.0116.0116.0116.0115.46232
Nov 12, 202414.7816.0114.7716.0115.461,999
Nov 11, 202415.0615.1015.0015.1014.581,150
Nov 8, 202415.4815.9414.5014.9714.4613,367
Nov 7, 202415.0315.0315.0315.0314.52100
Nov 6, 202414.9215.5614.9215.5615.03440
Nov 5, 202416.0516.0516.0516.0515.50-
Nov 4, 202416.0516.0516.0516.0515.50500
Nov 1, 202416.0016.0016.0016.0015.45-
Oct 31, 202415.6316.0015.6316.0015.451,716
Oct 30, 202415.0015.0015.0015.0014.49-
Oct 29, 202415.0515.0515.0015.0014.491,082
Oct 28, 202414.5215.1114.3015.1114.59494
Oct 25, 202415.8515.8515.8515.8515.31111
Oct 24, 202415.3315.3315.3315.3314.81-
Oct 23, 202415.3415.3515.3015.3314.811,401
Oct 22, 202414.4016.4914.4015.3314.814,722
Oct 21, 202414.9615.0314.9614.9614.45601
Oct 18, 202414.3215.0214.2714.9614.451,959
Oct 17, 202414.3014.3014.3014.3013.81-
Oct 16, 202414.8514.8514.2814.3013.81809
Oct 15, 202415.0115.5914.6014.6014.105,262
Oct 14, 202414.3514.4114.0114.4013.912,827
Oct 11, 202414.0114.5313.6014.5314.041,696
Oct 10, 202415.7915.9015.2615.3014.781,863
Oct 9, 202414.9915.9314.9915.9315.39202
Oct 8, 202415.9015.9013.6914.9714.467,492
Oct 7, 202415.7515.8715.7515.8715.33858
Oct 4, 202416.0016.4416.0016.0515.501,167
Oct 3, 202416.7216.7216.7216.7216.15100
Oct 2, 202416.2016.5016.0016.5015.941,661
Oct 1, 202416.2516.7916.0516.3115.752,965
Sep 30, 2024 0.46 Dividend
Sep 30, 202416.8016.8016.0016.0015.456,579
Sep 27, 202417.4617.5017.3517.3516.31802
Sep 26, 202417.7817.7817.6717.6716.61611
Sep 25, 202418.5018.5017.8017.8016.74600
Sep 24, 202417.7517.7517.7517.7516.69171
Sep 23, 202417.8718.2816.5418.1917.106,328
Sep 20, 202418.5018.5018.5018.5017.39370
Sep 19, 202417.4518.5517.4518.0116.932,534
Sep 18, 202416.5818.2516.5817.6116.563,391
Sep 17, 202417.2517.2517.2517.2516.22-
Sep 16, 202417.2517.2517.2517.2516.22-
Sep 13, 202416.8617.4016.8017.2516.221,630
Sep 12, 202417.9617.9617.9617.9616.89-
Sep 11, 202417.6017.9617.6017.9616.89433
Sep 10, 202417.5018.0017.2917.5516.504,695
Sep 9, 202418.2918.5817.6317.6316.582,921
Sep 6, 202418.7318.7318.7318.7317.61-
Sep 5, 202418.1218.7317.8618.7317.612,324
Sep 4, 202417.8018.0017.7718.0016.927,294
Sep 3, 202417.7717.7717.7717.7716.71625
Aug 30, 202417.9917.9917.3017.3016.27715
Aug 29, 202417.2517.2517.0017.2516.221,450
Aug 28, 202417.4517.4517.4517.4516.41-
Aug 27, 202417.4517.4517.3717.4516.411,502
Aug 26, 202417.1417.1417.1417.1416.12202
Aug 23, 202417.8017.8017.8017.8016.74853
Aug 22, 202417.4017.4016.8016.8415.831,196
Aug 21, 202416.8016.8016.8016.8015.80-
Aug 20, 202416.7917.4316.7916.8015.804,910
Aug 19, 202417.0017.1316.9016.9015.891,166
Aug 16, 202416.5016.5016.5016.5015.51202
Aug 15, 202416.2516.4516.2516.4515.46271
Aug 14, 202415.6415.6415.6415.6414.70-
Aug 13, 202415.6315.6415.6015.6414.70356
Aug 12, 202416.0216.0216.0016.0015.04547
Aug 9, 202415.5516.7715.5015.5014.58500
Aug 8, 202415.5115.5115.5115.5114.58-
Aug 7, 202415.5115.5115.5115.5114.58-
Aug 6, 202415.5115.5115.5115.5114.58117
Aug 5, 202415.5717.3515.5115.5114.587,347
Aug 2, 202416.2816.4516.2816.3615.392,629
Aug 1, 202416.1016.1016.1016.1015.14397
Jul 31, 202415.9916.1015.9916.1015.141,257
Jul 30, 202415.5315.5315.5315.5314.60-
Jul 29, 202415.9715.9715.5315.5314.60606
Jul 26, 202416.0216.0216.0216.0215.06-
Jul 25, 202416.0216.0216.0216.0215.06-
Jul 24, 202416.0216.0216.0216.0215.06414
Jul 23, 202416.4516.4515.3016.1815.212,437
Jul 22, 202415.5916.7315.5916.7315.736,810
Jul 19, 202414.2516.1014.0516.1015.148,916
Jul 18, 202414.8915.4014.4814.6013.738,159
Jul 17, 202414.3714.7814.2914.7813.901,062
Jul 16, 202414.2014.3914.2014.3913.53425
Jul 15, 202414.5114.7214.0614.5713.705,215
Jul 12, 202413.9514.3113.9514.3113.45565
Jul 11, 202413.9713.9713.9713.9713.13620
Jul 10, 202413.7513.8313.1113.1112.33870
Jul 9, 202413.9914.1813.9913.9913.15456
Jul 8, 202413.6014.2913.6014.2413.391,946
Jul 5, 202414.7914.9613.9314.4613.601,126
Jul 3, 202414.9114.9114.9114.9114.02-
Jul 2, 202414.4514.9113.8514.9114.027,599
Jul 1, 202414.6814.8114.4014.4013.541,628
Jun 28, 2024 0.46 Dividend
Jun 28, 202413.8714.3513.8713.9113.08870
Jun 27, 202414.0214.8014.0214.6713.36977
Jun 26, 202413.9314.9513.7814.9013.5722,485
Jun 25, 202414.1614.8014.1614.8013.486,482
Jun 24, 202414.2314.2314.0214.0512.791,034
Jun 21, 202414.7614.8013.8014.5013.201,683
Jun 20, 202414.0014.1714.0014.1712.90712
Jun 18, 202414.5014.5014.0214.0212.77382
Jun 17, 202414.0014.7314.0014.7313.414,218
Jun 14, 202414.2514.7314.0214.7313.413,625
Jun 13, 202414.8914.8914.5514.7013.391,209
Jun 12, 202413.8914.6013.8914.6013.305,466
Jun 11, 202413.3814.6013.3813.9512.704,249
Jun 10, 202413.2513.2513.2513.2512.07-
Jun 7, 202412.8613.2512.8613.2512.073,365
Jun 6, 202412.9612.9612.9612.9611.80101
Jun 5, 202412.8012.8012.8012.8011.66454
Jun 4, 202412.6212.6212.2112.4311.322,641
Jun 3, 202412.4412.4412.4412.4411.33204
May 31, 202412.5012.5412.5012.5411.42524
May 30, 202412.3012.4212.3012.3811.272,027
May 29, 202412.5212.5212.5212.5211.401,031
May 28, 202412.9013.8812.4412.6311.506,572
May 24, 202413.0713.1312.7613.0311.873,426
May 23, 202413.3013.3013.3013.3012.11-
May 22, 202413.3013.3013.3013.3012.11-
May 21, 202413.3013.3013.3013.3012.11-
May 20, 202413.3013.3013.3013.3012.11-
May 17, 202413.3013.3013.3013.3012.11131
May 16, 202413.0013.2513.0013.2012.022,150
May 15, 202413.1213.1613.0013.0011.841,311
May 14, 202413.1013.1013.1013.1011.93279
May 13, 202413.1013.1013.1013.1011.93-
May 10, 202413.2913.2913.1013.1011.932,232
May 9, 202413.3813.3813.3513.3512.161,411
May 8, 202413.5413.5413.0413.4912.286,384
May 7, 202413.9013.9013.9013.9012.66293
May 6, 202413.6313.6413.6013.6012.391,682
May 3, 202413.8513.8513.0413.8312.591,279
May 2, 202413.9913.9913.9913.9912.74514
May 1, 202413.9613.9613.6513.7512.522,339
Apr 30, 202413.8114.1413.4314.1412.883,779
Apr 29, 202413.7014.1413.7014.1012.841,912
Apr 26, 202413.7313.7313.7313.7312.50-
Apr 25, 202413.1514.1413.1513.7312.505,250
Apr 24, 202412.8212.9112.8212.9111.761,212
Apr 23, 202413.3813.4013.0813.4012.206,616
Apr 22, 202413.1613.1613.1613.1611.981,639
Apr 19, 202413.3813.6513.0213.0311.874,101
Apr 18, 202413.4813.4812.7612.7611.621,768
Apr 17, 202412.7612.7612.7612.7611.62-
Apr 16, 202412.9513.4812.6412.7611.622,204
Apr 15, 202413.5413.5913.0113.0111.854,956
Apr 12, 202414.0014.0012.7313.1311.9618,819
Apr 11, 202413.4613.8013.1513.2012.025,701
Apr 10, 202413.1313.4712.5013.0311.8710,498
Apr 9, 202413.2513.2513.2513.2512.07201
Apr 8, 202413.5713.5711.9813.0011.847,761
Apr 5, 202412.9513.2112.9513.2112.031,426
Apr 4, 202413.4513.5013.1313.3512.164,889
Apr 3, 202412.5213.0112.5213.0011.841,004
Apr 2, 202413.5013.5013.5013.5012.29-
Apr 1, 202413.4313.9913.3313.5012.296,608
Mar 28, 202413.3314.0013.3314.0012.75393
Mar 27, 2024 0.46 Dividend
Mar 27, 202413.3913.3913.3913.3912.19458
Mar 26, 202413.7513.7513.5413.5411.91314
Mar 25, 202413.5013.5013.3913.3911.78511
Mar 22, 202413.2213.2213.2213.2211.63-
Mar 21, 202413.2513.5013.2213.2211.631,221
Mar 20, 202413.5013.5013.5013.5011.88109
Mar 19, 202413.3414.1313.3213.9712.291,331
Mar 18, 202414.1314.1312.9813.3611.753,148
Mar 15, 202413.4213.4212.9212.9211.371,133
Mar 14, 202413.5713.5713.5713.5711.93-
Mar 13, 202413.2613.5713.2613.5711.93825
Mar 12, 202413.7513.9013.5013.5211.893,485