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

NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PG)

12.99
-0.31
(-2.33%)
At close: May 2 at 2:11:10 PM EDT
12.99
+0.15
+(1.17%)
After hours: May 2 at 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.6512.9912.6512.9912.991,951
May 1, 202512.5514.1712.5213.3013.3012,601
Apr 30, 202513.3013.3912.1812.1812.188,279
Apr 29, 202512.9714.0012.8113.3513.3519,394
Apr 28, 202512.8513.8212.2112.9812.985,053
Apr 25, 202512.2113.0512.0812.2412.2416,754
Apr 24, 202512.0212.1611.6512.1012.104,081
Apr 23, 202512.2112.2111.4611.9111.916,268
Apr 22, 202512.2012.2511.7211.8911.8913,930
Apr 21, 202512.1312.1311.6611.6611.66912
Apr 17, 202511.8112.2011.3711.9311.9311,341
Apr 16, 202511.9412.2110.7911.6011.6013,144
Apr 15, 202511.4912.2711.2511.9511.958,811
Apr 14, 202511.3611.8511.3611.4711.473,950
Apr 11, 202511.0011.6610.8211.1711.176,268
Apr 10, 202510.7511.4210.5410.7310.735,336
Apr 9, 202510.3211.4210.3211.0511.055,359
Apr 8, 202511.5712.8310.3011.0811.0810,274
Apr 7, 202513.5013.5310.3611.1011.109,920
Apr 4, 202514.5314.6913.4813.5113.517,743
Apr 3, 202514.6414.7414.5314.7414.74658
Apr 2, 202514.5314.5314.5314.5314.53165
Apr 1, 202514.8314.9914.6014.9914.991,355
Mar 31, 2025 0.4609 Dividend
Mar 31, 202515.3515.9814.8814.9014.906,761
Mar 28, 202515.6415.6415.6415.6415.18546
Mar 27, 202515.3315.9415.3315.6615.201,950
Mar 26, 202515.6715.6715.6715.6715.21555
Mar 25, 202515.7515.8315.7515.7515.291,004
Mar 24, 202515.7515.7515.7515.7515.29402
Mar 21, 202515.3315.7515.3315.7515.29224
Mar 20, 202515.5815.9715.5815.7715.30650
Mar 19, 202515.6015.8315.6015.8315.37885
Mar 18, 202515.5715.8015.5715.8015.331,848
Mar 17, 202515.3315.7015.3315.5515.092,183
Mar 14, 202515.9415.9515.8015.8015.331,281
Mar 13, 202515.7415.9015.7415.9015.431,089
Mar 12, 202515.7815.7815.7115.7415.281,118
Mar 11, 202515.7816.0515.7015.7015.242,186
Mar 10, 202515.8215.8315.8215.8215.351,683
Mar 7, 202516.0516.0515.7915.8215.352,150
Mar 6, 202516.2416.2416.1016.1015.63803
Mar 5, 202515.8916.1315.7016.1315.655,241
Mar 4, 202515.9515.9515.8515.9415.47474
Mar 3, 202515.7716.1815.5315.8015.333,753
Feb 28, 202515.7015.7815.3515.7415.282,713
Feb 27, 202516.1816.1816.1816.1815.70334
Feb 26, 202515.8016.8515.7316.1515.672,465
Feb 25, 202516.7516.7515.7516.7516.262,847
Feb 24, 202515.5316.8915.1416.8916.392,909
Feb 21, 202515.0515.0515.0515.0514.61-
Feb 20, 202515.9815.9915.0515.0514.611,773
Feb 19, 202515.8615.9415.7115.8715.403,236
Feb 18, 202515.5015.9515.5015.8515.382,106
Feb 14, 202515.5015.5015.5015.5015.04-
Feb 13, 202515.0015.7015.0015.5015.043,218
Feb 12, 202514.9414.9414.9414.9414.50215
Feb 11, 202515.0115.0115.0115.0114.57107
Feb 10, 202514.3415.4214.3415.0514.617,841
Feb 7, 202514.2015.2514.2015.2214.776,002
Feb 6, 202514.4114.4114.4114.4113.99781
Feb 5, 202514.3114.7114.3114.7114.282,516
Feb 4, 202514.3714.7513.8214.3913.971,990
Feb 3, 202514.7514.7514.2214.4514.022,682
Jan 31, 202514.7714.9114.0414.9114.483,282
Jan 30, 202514.8714.8714.3514.7914.3510,392
Jan 29, 202514.6015.0014.4314.4314.006,576
Jan 28, 202513.9513.9513.9513.9513.54-
Jan 27, 202514.1014.1513.9513.9513.541,037
Jan 24, 202514.0814.0814.0814.0813.67597
Jan 23, 202514.0014.0013.9813.9813.57330
Jan 22, 202514.0114.2613.8113.9013.492,794
Jan 21, 202514.0314.2513.7614.2513.831,781
Jan 17, 202514.4014.5013.7813.9613.551,387
Jan 16, 202513.9014.0213.9014.0213.61600
Jan 15, 202513.8914.6013.6414.6014.178,345
Jan 14, 202513.0614.0513.0613.8113.404,237
Jan 13, 202513.0013.3113.0013.3112.92621
Jan 10, 202513.4314.0013.0513.4013.017,553
Jan 8, 202512.8313.4312.3413.4313.0349,148
Jan 7, 202513.3813.4513.3813.4513.051,590
Jan 6, 202512.8113.1012.8113.1012.712,035
Jan 3, 202512.7913.4112.7913.0012.621,113
Jan 2, 202513.0313.0313.0313.0312.65-
Dec 31, 2024 0.4609 Dividend
Dec 31, 202413.2013.2013.0313.0312.65911
Dec 30, 202413.8013.8013.0113.2012.36905
Dec 27, 202413.3213.6013.1113.2812.443,447
Dec 26, 202413.2713.4512.7713.4012.555,497
Dec 24, 202413.0013.0012.5012.5011.712,218
Dec 23, 202412.7513.4412.6013.1512.329,142
Dec 20, 202412.5012.9012.0012.7811.973,746
Dec 19, 202412.4012.4812.3012.4811.69698
Dec 18, 202414.2014.2012.2812.3011.524,041
Dec 17, 202413.8513.9013.5513.9013.022,350
Dec 16, 202413.9913.9913.9213.9213.041,345
Dec 13, 202413.8514.1013.8514.1013.21503
Dec 12, 202413.8513.8513.8513.8512.97600
Dec 11, 202414.0014.0514.0014.0213.132,882
Dec 10, 202414.0114.0814.0114.0813.19734
Dec 9, 202413.9913.9913.9913.9913.10-
Dec 6, 202414.2014.2013.9913.9913.101,362
Dec 5, 202414.1314.1314.1314.1313.23187
Dec 4, 202414.2314.4214.2214.3213.4113,866
Dec 3, 202414.3014.3314.2014.2013.3032,396
Dec 2, 202414.2214.2214.2114.2113.31894
Nov 29, 202414.2914.2914.2114.2313.333,278
Nov 27, 202414.3714.3714.2114.2313.334,606
Nov 26, 202414.3114.5014.3014.3713.461,832
Nov 25, 202414.3514.4714.2714.3213.4121,470
Nov 22, 202414.2514.5014.0514.2413.3415,932
Nov 21, 202414.4314.4314.2314.2313.33737
Nov 20, 202415.1015.1015.1015.1014.14-
Nov 19, 202414.7915.1014.7715.1014.141,979
Nov 18, 202414.8014.8014.8014.8013.86-
Nov 15, 202416.0016.0014.8014.8013.86855
Nov 14, 202415.2015.2115.1115.1114.151,984
Nov 13, 202415.0015.1314.9915.1314.173,054
Nov 12, 202415.1515.3015.1515.2014.2433,696
Nov 11, 202415.2715.2715.2715.2714.30-
Nov 8, 202415.2715.2715.2715.2714.30125
Nov 7, 202414.6815.0014.3114.3113.403,663
Nov 6, 202415.5415.5415.0315.0314.081,122
Nov 5, 202414.4114.4114.4114.4113.50-
Nov 4, 202414.4114.4114.4114.4113.50-
Nov 1, 202414.4114.4114.4114.4113.50-
Oct 31, 202415.1116.0314.4114.4113.503,756
Oct 30, 202414.7314.7314.5414.5413.62631
Oct 29, 202415.2815.3714.5514.5513.6313,153
Oct 28, 202415.3815.3915.1115.1114.152,276
Oct 25, 202415.0416.6215.0415.8514.853,394
Oct 24, 202415.3515.3515.3515.3514.38-
Oct 23, 202414.7116.0314.5515.3514.383,103
Oct 22, 202414.8414.8414.8414.8413.90111
Oct 21, 202414.7116.1914.7116.1915.161,183
Oct 18, 202415.4916.2615.3216.1415.121,292
Oct 17, 202415.5415.5415.5415.5414.56-
Oct 16, 202415.5415.5415.5415.5414.56-
Oct 15, 202413.9615.5413.9615.5414.562,999
Oct 14, 202415.1415.4313.8013.9013.023,168
Oct 11, 202414.7916.0914.7614.8013.862,638
Oct 10, 202415.7715.7715.7715.7714.77-
Oct 9, 202415.7715.7715.7715.7714.77-
Oct 8, 202416.0017.4615.5915.7714.775,014
Oct 7, 202416.4716.4716.4716.4715.43102
Oct 4, 202417.1417.8116.2016.5015.457,338
Oct 3, 202417.1417.1417.0917.0916.01500
Oct 2, 202417.0017.0017.0017.0015.92-
Oct 1, 202415.7517.2715.7517.0015.922,724
Sep 30, 2024 0.4609 Dividend
Sep 30, 202416.4516.7915.9516.6015.553,682
Sep 27, 202418.0018.4017.5518.4016.801,140
Sep 26, 202418.0018.0018.0018.0016.44269
Sep 25, 202417.4317.8917.4317.4315.923,851
Sep 24, 202417.6118.0017.2717.5816.053,158
Sep 23, 202417.6518.4417.1818.0116.454,116
Sep 20, 202417.9818.0917.5817.7916.253,165
Sep 19, 202417.7518.4917.5817.5816.055,578
Sep 18, 202417.2418.6517.2417.8616.311,351
Sep 17, 202417.3517.8017.3517.6816.14513
Sep 16, 202417.3118.7017.3117.4215.912,079
Sep 13, 202417.9917.9917.9917.9916.43-
Sep 12, 202417.9917.9917.9917.9916.43-
Sep 11, 202417.9917.9917.9917.9916.43135
Sep 10, 202417.3217.6217.3217.5816.051,753
Sep 9, 202418.3818.9918.0218.0216.462,933
Sep 6, 202418.9918.9917.2218.9317.2910,051
Sep 5, 202418.2118.3117.9517.9516.391,511
Sep 4, 202417.8318.1317.4017.5216.007,992
Sep 3, 202417.0517.0517.0017.0015.523,008
Aug 30, 202417.9917.9917.9917.9916.43-
Aug 29, 202417.9917.9917.9917.9916.43-
Aug 28, 202417.9917.9917.9917.9916.43-
Aug 27, 202417.9917.9917.9917.9916.43-
Aug 26, 202417.9818.1017.5017.9916.435,472
Aug 23, 202416.9617.9616.9117.6416.111,313
Aug 22, 202416.6517.0116.3016.6615.214,114
Aug 21, 202417.3217.3216.3816.6015.16961
Aug 20, 202417.3018.1517.3018.1516.573,264
Aug 19, 202416.1117.5016.1117.5015.982,043
Aug 16, 202416.3016.3016.3016.3014.88-
Aug 15, 202415.9816.5015.9816.3014.887,216
Aug 14, 202416.3516.3516.1516.1514.751,736
Aug 13, 202414.8516.0014.8515.5114.162,275
Aug 12, 202416.0016.0016.0016.0014.611,180
Aug 9, 202415.9815.9815.9815.9814.59-
Aug 8, 202415.9815.9815.9815.9814.59-
Aug 7, 202415.9815.9815.9815.9814.59-
Aug 6, 202416.4717.5015.7315.9814.592,369
Aug 5, 202416.0516.0515.4116.0014.615,809
Aug 2, 202415.6516.4015.6216.2114.814,858
Aug 1, 202415.3315.3414.9215.1313.822,306
Jul 31, 202415.9516.3315.7416.3314.912,537
Jul 30, 202414.5714.9514.2714.8413.552,288
Jul 29, 202414.3815.5314.3815.0713.761,588
Jul 26, 202415.4915.4915.4915.4914.15-
Jul 25, 202414.7215.5314.7215.4914.151,088
Jul 24, 202415.9015.9015.9015.9014.52-
Jul 23, 202414.7316.0314.5215.9014.521,913
Jul 22, 202416.0016.0016.0016.0014.61-
Jul 19, 202415.2516.0015.2216.0014.614,002
Jul 18, 202414.6815.5014.6815.5014.151,178
Jul 17, 202414.5214.8914.5014.8913.601,080
Jul 16, 202414.0214.2314.0214.2312.99820
Jul 15, 202414.3314.9914.3314.9913.69671
Jul 12, 202414.3614.3614.3614.3613.11449
Jul 11, 202413.2513.2513.2513.2512.10720
Jul 10, 202414.0014.2213.5313.5812.402,024
Jul 9, 202414.5014.5014.0114.0112.79842
Jul 8, 202414.4514.4513.8414.1812.952,810
Jul 5, 202414.5914.5914.1314.1312.903,325
Jul 3, 202414.2614.2614.2114.2112.981,343
Jul 2, 202414.0114.8413.9414.8413.551,550
Jul 1, 202414.5914.8814.5914.8813.591,280
Jun 28, 2024 0.4609 Dividend
Jun 28, 202414.4014.4014.4014.4013.152,249
Jun 27, 202414.8514.8814.3314.7013.001,801
Jun 26, 202414.7015.0014.6714.8813.164,650
Jun 25, 202414.0914.7014.0914.7013.002,201
Jun 24, 202413.7113.8613.7113.8612.26966
Jun 21, 202414.2514.2514.2514.2512.60-
Jun 20, 202414.5914.5914.2514.2512.60201
Jun 18, 202413.2214.6813.2214.6812.99662
Jun 17, 202414.3414.7414.0514.6712.982,525
Jun 14, 202414.0014.5014.0014.5012.833,266
Jun 13, 202414.7514.8614.4014.4012.741,189
Jun 12, 202414.3014.9014.1214.4012.7312,883
Jun 11, 202413.3014.3013.3014.1712.5311,295
Jun 10, 202413.0013.9513.0013.9512.343,962
Jun 7, 202412.5413.2912.5013.2911.7623,349
Jun 6, 202413.2913.2912.9512.9611.465,412
Jun 5, 202411.9613.2111.9613.2111.682,609
Jun 4, 202412.5012.6711.7012.1710.776,152
Jun 3, 202412.3912.5012.3812.4210.991,979
May 31, 202412.6112.9112.2512.4611.022,406
May 30, 202412.4212.4212.3112.3110.89880
May 29, 202412.3813.2412.3112.3110.89575
May 28, 202412.5213.0012.2012.8011.326,177
May 24, 202413.4513.4512.4412.6711.218,169
May 23, 202413.5313.6713.0113.4111.865,263
May 22, 202414.5014.5013.7013.7012.127,276
May 21, 202414.8614.9314.7514.7513.052,722
May 20, 202414.9314.9614.9314.9313.21709
May 17, 202415.0315.0315.0315.0313.29-
May 16, 202415.2315.3515.0215.0313.293,843
May 15, 202415.3716.5015.1816.3814.492,832
May 14, 202417.5017.5016.6216.6214.701,197
May 13, 202417.0017.0617.0017.0615.09500
May 10, 202417.5017.5017.5017.5015.48200
May 9, 202417.0017.6016.1717.5015.483,628
May 8, 202417.2017.5517.0717.5515.522,266
May 7, 202416.7917.0016.5017.0015.044,235
May 6, 202415.9216.7915.0216.5214.6210,192
May 3, 202415.0815.0814.8314.8313.12557

Related Tickers

DRH-PA DiamondRock Hospitality Company
24.69
-1.20%
 
SHO-PH Sunstone Hotel Investors, Inc.
21.15
+1.58%
 
BHR-PB Braemar Hotels & Resorts Inc.
13.70
+1.86%
 
PEB-PF Pebblebrook Hotel Trust
18.08
+0.44%
 
XHR Xenia Hotels & Resorts, Inc.
11.44
+5.63%
 
CLDT Chatham Lodging Trust
7.03
+1.15%
 
SVC Service Properties Trust
1.9700
+3.68%
 
PK Park Hotels & Resorts Inc.
10.26
+2.19%
 
HST Host Hotels & Resorts, Inc.
14.79
+1.79%