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

NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PF)

11.64
+0.12
+(1.09%)
At close: May 2 at 2:58:47 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.4611.9811.4611.6411.642,934
May 1, 202511.5911.6011.4911.5211.528,293
Apr 30, 202511.8812.1511.3911.6911.6910,159
Apr 29, 202511.9911.9911.4111.6511.6510,307
Apr 28, 202511.4211.7811.4011.7811.786,319
Apr 25, 202511.6012.0011.3111.4411.4411,969
Apr 24, 202511.1511.2310.9111.2311.231,833
Apr 23, 202511.3411.6111.1211.2411.2423,386
Apr 22, 202511.3011.3011.0411.1711.172,911
Apr 21, 202511.0711.1310.8410.9810.982,488
Apr 17, 202510.6811.1010.6810.9910.991,321
Apr 16, 202510.9711.0010.6010.7210.7211,982
Apr 15, 202511.0711.6110.6610.8010.8011,673
Apr 14, 202510.8811.1110.8810.9110.913,519
Apr 11, 202510.9710.9710.9710.9710.97637
Apr 10, 202510.9410.9510.5010.8210.824,708
Apr 9, 202510.8511.5610.8511.1611.161,959
Apr 8, 202512.0012.019.7510.5810.5817,685
Apr 7, 202511.9011.9010.7411.4411.447,852
Apr 4, 202514.8114.8112.1313.6413.6414,757
Apr 3, 202514.7714.9714.5614.9714.976,441
Apr 2, 202515.2015.7615.0015.0515.053,751
Apr 1, 202515.0315.0315.0315.0315.03-
Mar 31, 2025 0.4609 Dividend
Mar 31, 202515.1015.1615.0315.0315.032,595
Mar 28, 202516.1816.1815.5115.7515.291,449
Mar 27, 202515.7315.7315.7315.7315.27364
Mar 26, 202515.4516.1915.4515.5515.09508
Mar 25, 202515.3315.5315.3315.5315.08692
Mar 24, 202515.4716.6315.3815.5115.064,589
Mar 21, 202515.6015.6015.4515.4715.021,471
Mar 20, 202515.5815.5815.5815.5815.12-
Mar 19, 202515.5815.5815.5815.5815.12-
Mar 18, 202515.8215.8215.5615.5815.12584
Mar 17, 202515.7515.7515.7515.7515.29343
Mar 14, 202515.7415.8115.3115.3314.884,665
Mar 13, 202515.6915.6915.6915.6915.23100
Mar 12, 202515.7816.5015.7815.7915.33700
Mar 11, 202515.7816.2915.7816.0215.552,112
Mar 10, 202516.0716.1616.0616.0615.591,526
Mar 7, 202516.0516.0615.8816.0615.591,588
Mar 6, 202515.8016.1015.8016.0515.581,687
Mar 5, 202516.0116.2415.7615.7615.306,555
Mar 4, 202515.9615.9815.9615.9815.51843
Mar 3, 202516.5016.7616.5016.5016.027,711
Feb 28, 202516.1716.1716.1716.1715.70-
Feb 27, 202516.1716.1716.1716.1715.70253
Feb 26, 202516.0216.4715.9516.3815.904,871
Feb 25, 202515.9916.0515.9916.0515.58471
Feb 24, 202515.8516.3015.8515.8515.393,120
Feb 21, 202515.6215.6215.5615.5615.10356
Feb 20, 202515.2216.3215.2215.5515.09875
Feb 19, 202515.6015.6015.4015.4014.951,348
Feb 18, 202515.5015.8815.4915.8815.411,205
Feb 14, 202515.0415.0415.0415.0414.60510
Feb 13, 202515.7115.7515.3815.6715.211,808
Feb 12, 202515.0515.0515.0515.0514.61-
Feb 11, 202514.9015.4514.9015.0514.612,529
Feb 10, 202514.6115.1014.4814.9914.553,611
Feb 7, 202514.7515.1014.6014.9814.542,367
Feb 6, 202514.5914.5914.5914.5914.16101
Feb 5, 202514.7514.9414.7514.7614.331,080
Feb 4, 202514.7615.0614.7515.0614.621,300
Feb 3, 202514.8015.0314.8014.8014.371,953
Jan 31, 202514.5014.9414.5014.9414.502,862
Jan 30, 202514.7314.8414.4014.5014.084,607
Jan 29, 202515.0015.7314.4014.4314.012,076
Jan 28, 202513.9614.0013.9514.0013.591,249
Jan 27, 202513.3214.0713.3214.0513.641,517
Jan 24, 202514.4514.4514.4514.4514.03-
Jan 23, 202514.4514.4514.4514.4514.03-
Jan 22, 202514.4514.4514.4514.4514.03-
Jan 21, 202514.4514.4514.4514.4514.03-
Jan 17, 202514.0014.4514.0014.4514.031,448
Jan 16, 202514.4814.5014.4814.5014.08459
Jan 15, 202514.4414.5614.0714.1413.733,967
Jan 14, 202513.8013.8013.8013.8013.40-
Jan 13, 202513.0313.8013.0013.8013.40972
Jan 10, 202514.4414.4414.4414.4414.02101
Jan 8, 202513.2513.6813.0013.2312.845,347
Jan 7, 202513.5013.5013.5013.5013.10333
Jan 6, 202513.5013.5013.5013.5013.10-
Jan 3, 202513.5013.5013.5013.5013.10118
Jan 2, 202513.5113.5113.5113.5113.11284
Dec 31, 2024 0.4609 Dividend
Dec 31, 202413.5013.5013.5013.5013.10-
Dec 30, 202413.5813.6013.5013.5012.661,761
Dec 27, 202413.8713.8713.8713.8713.00311
Dec 26, 202413.0013.5013.0013.3712.533,714
Dec 24, 202412.9813.0012.8913.0012.192,479
Dec 23, 202413.0013.0013.0013.0012.19-
Dec 20, 202412.5313.0012.5313.0012.191,653
Dec 19, 202413.1113.1113.0013.0012.19709
Dec 18, 202414.4914.4913.2613.3512.522,795
Dec 17, 202414.8514.8513.3614.8113.895,160
Dec 16, 202414.6714.6714.1614.1613.27951
Dec 13, 202414.4914.7514.4914.6613.75824
Dec 12, 202414.2914.2914.2914.2913.40-
Dec 11, 202414.2914.2914.2914.2913.40407
Dec 10, 202414.6014.9214.2714.3213.432,941
Dec 9, 202414.7014.7014.7014.7013.78253
Dec 6, 202414.7414.7414.3514.3513.45895
Dec 5, 202414.4614.7214.3514.4513.551,883
Dec 4, 202414.6714.8714.6714.7613.845,667
Dec 3, 202414.7014.7014.6214.6613.751,236
Dec 2, 202414.4514.6414.4514.6413.73680
Nov 29, 202414.4914.8514.4514.8513.921,485
Nov 27, 202415.0115.0114.5014.9113.983,837
Nov 26, 202415.2115.2115.2115.2114.26105
Nov 25, 202415.2715.7815.2515.2514.301,166
Nov 22, 202416.0716.0715.2015.2114.263,472
Nov 21, 202415.1615.6415.0115.6414.67854
Nov 20, 202415.4815.4815.4815.4814.51-
Nov 19, 202414.9715.4814.9715.4814.51790
Nov 18, 202414.9714.9714.9714.9714.04130
Nov 15, 202416.0116.0116.0116.0115.01-
Nov 14, 202414.5716.0114.5716.0115.01205
Nov 13, 202416.0116.0116.0116.0115.01232
Nov 12, 202414.7816.0114.7716.0115.011,999
Nov 11, 202415.0615.1015.0015.1014.161,150
Nov 8, 202415.4815.9414.5014.9714.0413,367
Nov 7, 202415.0315.0315.0315.0314.09100
Nov 6, 202414.9215.5614.9215.5614.59440
Nov 5, 202416.0516.0516.0516.0515.05-
Nov 4, 202416.0516.0516.0516.0515.05500
Nov 1, 202416.0016.0016.0016.0015.00-
Oct 31, 202415.6316.0015.6316.0015.001,716
Oct 30, 202415.0015.0015.0015.0014.06-
Oct 29, 202415.0515.0515.0015.0014.061,082
Oct 28, 202414.5215.1114.3015.1114.17494
Oct 25, 202415.8515.8515.8515.8514.86111
Oct 24, 202415.3315.3315.3315.3314.37-
Oct 23, 202415.3415.3515.3015.3314.371,401
Oct 22, 202414.4016.4914.4015.3314.374,722
Oct 21, 202414.9615.0314.9614.9614.03601
Oct 18, 202414.3215.0214.2714.9614.031,959
Oct 17, 202414.3014.3014.3014.3013.41-
Oct 16, 202414.8514.8514.2814.3013.41809
Oct 15, 202415.0115.5914.6014.6013.695,262
Oct 14, 202414.3514.4114.0114.4013.502,827
Oct 11, 202414.0114.5313.6014.5313.631,696
Oct 10, 202415.7915.9015.2615.3014.351,863
Oct 9, 202414.9915.9314.9915.9314.94202
Oct 8, 202415.9015.9013.6914.9714.047,492
Oct 7, 202415.7515.8715.7515.8714.88858
Oct 4, 202416.0016.4416.0016.0515.041,167
Oct 3, 202416.7216.7216.7216.7215.68100
Oct 2, 202416.2016.5016.0016.5015.471,661
Oct 1, 202416.2516.7916.0516.3115.292,965
Sep 30, 2024 0.4609 Dividend
Sep 30, 202416.8016.8016.0016.0015.006,579
Sep 27, 202417.4617.5017.3517.3515.84802
Sep 26, 202417.7817.7817.6717.6716.13611
Sep 25, 202418.5018.5017.8017.8016.25600
Sep 24, 202417.7517.7517.7517.7516.20171
Sep 23, 202417.8718.2816.5418.1916.606,328
Sep 20, 202418.5018.5018.5018.5016.88370
Sep 19, 202417.4518.5517.4518.0116.442,534
Sep 18, 202416.5818.2516.5817.6116.073,391
Sep 17, 202417.2517.2517.2517.2515.74-
Sep 16, 202417.2517.2517.2517.2515.74-
Sep 13, 202416.8617.4016.8017.2515.741,630
Sep 12, 202417.9617.9617.9617.9616.39-
Sep 11, 202417.6017.9617.6017.9616.39433
Sep 10, 202417.5018.0017.2917.5516.024,695
Sep 9, 202418.2918.5817.6317.6316.092,921
Sep 6, 202418.7318.7318.7318.7317.09-
Sep 5, 202418.1218.7317.8618.7317.092,324
Sep 4, 202417.8018.0017.7718.0016.437,294
Sep 3, 202417.7717.7717.7717.7716.22625
Aug 30, 202417.9917.9917.3017.3015.79715
Aug 29, 202417.2517.2517.0017.2515.741,450
Aug 28, 202417.4517.4517.4517.4515.93-
Aug 27, 202417.4517.4517.3717.4515.931,502
Aug 26, 202417.1417.1417.1417.1415.64202
Aug 23, 202417.8017.8017.8017.8016.25853
Aug 22, 202417.4017.4016.8016.8415.371,196
Aug 21, 202416.8016.8016.8016.8015.33-
Aug 20, 202416.7917.4316.7916.8015.334,910
Aug 19, 202417.0017.1316.9016.9015.421,166
Aug 16, 202416.5016.5016.5016.5015.06202
Aug 15, 202416.2516.4516.2516.4515.01271
Aug 14, 202415.6415.6415.6415.6414.27-
Aug 13, 202415.6315.6415.6015.6414.27356
Aug 12, 202416.0216.0216.0016.0014.60547
Aug 9, 202415.5516.7715.5015.5014.15500
Aug 8, 202415.5115.5115.5115.5114.16-
Aug 7, 202415.5115.5115.5115.5114.16-
Aug 6, 202415.5115.5115.5115.5114.16117
Aug 5, 202415.5717.3515.5115.5114.167,347
Aug 2, 202416.2816.4516.2816.3614.942,629
Aug 1, 202416.1016.1016.1016.1014.69397
Jul 31, 202415.9916.1015.9916.1014.691,257
Jul 30, 202415.5315.5315.5315.5314.17-
Jul 29, 202415.9715.9715.5315.5314.17606
Jul 26, 202416.0216.0216.0216.0214.62-
Jul 25, 202416.0216.0216.0216.0214.62-
Jul 24, 202416.0216.0216.0216.0214.62414
Jul 23, 202416.4516.4515.3016.1814.772,437
Jul 22, 202415.5916.7315.5916.7315.276,810
Jul 19, 202414.2516.1014.0516.1014.698,916
Jul 18, 202414.8915.4014.4814.6013.338,159
Jul 17, 202414.3714.7814.2914.7813.491,062
Jul 16, 202414.2014.3914.2014.3913.13425
Jul 15, 202414.5114.7214.0614.5713.305,215
Jul 12, 202413.9514.3113.9514.3113.06565
Jul 11, 202413.9713.9713.9713.9712.75620
Jul 10, 202413.7513.8313.1113.1111.97870
Jul 9, 202413.9914.1813.9913.9912.77456
Jul 8, 202413.6014.2913.6014.2413.001,946
Jul 5, 202414.7914.9613.9314.4613.201,126
Jul 3, 202414.9114.9114.9114.9113.61-
Jul 2, 202414.4514.9113.8514.9113.617,599
Jul 1, 202414.6814.8114.4014.4013.151,628
Jun 28, 2024 0.4609 Dividend
Jun 28, 202413.8714.3513.8713.9112.70870
Jun 27, 202414.0214.8014.0214.6712.97977
Jun 26, 202413.9314.9513.7814.9013.1722,485
Jun 25, 202414.1614.8014.1614.8013.086,482
Jun 24, 202414.2314.2314.0214.0512.421,034
Jun 21, 202414.7614.8013.8014.5012.821,683
Jun 20, 202414.0014.1714.0014.1712.53712
Jun 18, 202414.5014.5014.0214.0212.39382
Jun 17, 202414.0014.7314.0014.7313.024,218
Jun 14, 202414.2514.7314.0214.7313.023,625
Jun 13, 202414.8914.8914.5514.7012.991,209
Jun 12, 202413.8914.6013.8914.6012.915,466
Jun 11, 202413.3814.6013.3813.9512.334,249
Jun 10, 202413.2513.2513.2513.2511.71-
Jun 7, 202412.8613.2512.8613.2511.713,365
Jun 6, 202412.9612.9612.9612.9611.46101
Jun 5, 202412.8012.8012.8012.8011.32454
Jun 4, 202412.6212.6212.2112.4310.992,641
Jun 3, 202412.4412.4412.4412.4411.00204
May 31, 202412.5012.5412.5012.5411.09524
May 30, 202412.3012.4212.3012.3810.942,027
May 29, 202412.5212.5212.5212.5211.071,031
May 28, 202412.9013.8812.4412.6311.166,572
May 24, 202413.0713.1312.7613.0311.523,426
May 23, 202413.3013.3013.3013.3011.76-
May 22, 202413.3013.3013.3013.3011.76-
May 21, 202413.3013.3013.3013.3011.76-
May 20, 202413.3013.3013.3013.3011.76-
May 17, 202413.3013.3013.3013.3011.76131
May 16, 202413.0013.2513.0013.2011.672,150
May 15, 202413.1213.1613.0013.0011.491,311
May 14, 202413.1013.1013.1013.1011.58279
May 13, 202413.1013.1013.1013.1011.58-
May 10, 202413.2913.2913.1013.1011.582,232
May 9, 202413.3813.3813.3513.3511.801,411
May 8, 202413.5413.5413.0413.4911.926,384
May 7, 202413.9013.9013.9013.9012.29293
May 6, 202413.6313.6413.6013.6012.021,682
May 3, 202413.8513.8513.0413.8312.231,279

Related Tickers

BHR-PB Braemar Hotels & Resorts Inc.
13.70
+1.86%
 
SHO-PH Sunstone Hotel Investors, Inc.
21.15
+1.58%
 
PEB-PF Pebblebrook Hotel Trust
18.08
+0.44%
 
HIP.F Park Hotels & Resorts Inc.
9.05
+3.43%
 
BHR-PD Braemar Hotels & Resorts Inc.
19.18
-1.89%
 
HIP.SG Park Hotels & Resorts Inc
8.95
+4.07%
 
DRH-PA DiamondRock Hospitality Company
24.69
-1.20%
 
SHO-PI Sunstone Hotel Investors, Inc.
19.69
+1.92%
 
INN-PE Summit Hotel Properties, Inc.
19.51
+1.43%
 
PEB-PG Pebblebrook Hotel Trust
18.18
+0.15%