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

NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PH)

12.29
0.00
(0.00%)
At close: May 1 at 12:04:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202512.2912.2912.2912.2912.29-
May 1, 202512.2912.2912.2912.2912.29206
Apr 30, 202512.2912.2911.7412.0112.01631
Apr 29, 202512.0512.2211.8311.8311.831,979
Apr 28, 202511.9911.9911.9911.9911.99-
Apr 25, 202511.5512.1411.5511.9911.993,693
Apr 24, 202511.5211.5211.5211.5211.52256
Apr 23, 202511.6211.6211.1511.2511.251,274
Apr 22, 202511.4711.4711.4211.4211.421,231
Apr 21, 202511.0011.6211.0011.2111.212,601
Apr 17, 202511.4811.5611.0911.1311.135,217
Apr 16, 202510.9211.3810.8111.3311.334,671
Apr 15, 202511.5711.6710.9010.9110.913,322
Apr 14, 202511.4511.4611.1011.4511.452,986
Apr 11, 202510.8611.3310.8611.0011.007,594
Apr 10, 202511.2011.3210.4210.7710.773,154
Apr 9, 202510.3011.1610.3011.1211.1214,653
Apr 8, 202511.0712.3110.1010.3010.3013,215
Apr 7, 202512.4313.0111.0611.6211.6215,941
Apr 4, 202514.5314.5312.3513.5613.566,206
Apr 3, 202515.0015.0014.5814.6314.631,797
Apr 2, 202515.5815.5815.5815.5815.58211
Apr 1, 202515.0315.0315.0315.0315.03431
Mar 31, 2025 0.46875 Dividend
Mar 31, 202515.2015.2115.1615.1615.161,391
Mar 28, 202515.7415.7415.7415.7415.27223
Mar 27, 202515.8515.8515.8515.8515.38420
Mar 26, 202515.7215.7215.7215.7215.25236
Mar 25, 202516.1016.1015.9315.9315.462,119
Mar 24, 202515.9315.9315.9315.9315.46472
Mar 21, 202515.8915.8915.8915.8915.42-
Mar 20, 202515.8915.9015.8715.8915.42745
Mar 19, 202516.0516.0516.0516.0515.57-
Mar 18, 202516.0516.0516.0516.0515.57-
Mar 17, 202516.0516.0516.0516.0515.57257
Mar 14, 202516.0016.4016.0016.0015.524,368
Mar 13, 202516.0016.0016.0016.0015.52-
Mar 12, 202516.0416.1416.0016.0015.523,161
Mar 11, 202516.0516.2216.0416.0415.563,374
Mar 10, 202516.3216.3215.9515.9515.481,973
Mar 7, 202516.3516.3616.0916.3015.812,418
Mar 6, 202516.8416.8416.8416.8416.34-
Mar 5, 202516.3116.8415.9216.8416.345,378
Mar 4, 202516.1516.4516.0216.4515.961,352
Mar 3, 202516.4216.4215.6515.6515.18300
Feb 28, 202516.1616.1615.8015.8415.37613
Feb 27, 202515.9415.9415.9415.9415.47237
Feb 26, 202516.2516.2516.2516.2515.77-
Feb 25, 202516.2516.2516.2516.2515.77127
Feb 24, 202516.0816.3016.0816.3015.81645
Feb 21, 202516.5016.5016.5016.5016.01104
Feb 20, 202515.5616.0215.5115.9115.442,533
Feb 19, 202515.9116.0315.7116.0215.544,948
Feb 18, 202515.8215.8215.8215.8215.35345
Feb 14, 202515.5015.5015.5015.5015.04209
Feb 13, 202515.1115.1115.1115.1114.66-
Feb 12, 202515.1115.1115.1115.1114.66364
Feb 11, 202515.0215.0215.0215.0214.58-
Feb 10, 202514.9015.1114.8815.0214.582,184
Feb 7, 202514.6314.9814.6314.9814.53945
Feb 6, 202514.9414.9414.9414.9414.50-
Feb 5, 202514.7114.9914.4514.9414.501,080
Feb 4, 202514.7114.7514.6614.7514.31654
Feb 3, 202514.4214.5214.1214.4213.993,743
Jan 31, 202514.8914.9914.3714.9914.54992
Jan 30, 202514.9115.1414.9115.1414.69940
Jan 29, 202515.5015.5014.7714.7714.331,148
Jan 28, 202514.3515.4814.3515.4815.021,595
Jan 27, 202515.0015.0013.8314.0713.651,453
Jan 24, 202515.0515.0515.0515.0514.60-
Jan 23, 202515.0515.0515.0515.0514.60-
Jan 22, 202515.0515.0515.0515.0514.60-
Jan 21, 202514.7315.0514.2515.0514.60961
Jan 17, 202514.1414.1414.1414.1413.72256
Jan 16, 202513.9913.9913.9913.9913.57-
Jan 15, 202514.6115.6713.8813.9913.571,531
Jan 14, 202514.6014.6014.6014.6014.17445
Jan 13, 202513.5513.6313.5013.5013.10855
Jan 10, 202513.4213.4213.4213.4213.02203
Jan 8, 202513.2013.6513.2013.6513.249,061
Jan 7, 202513.6513.6513.6513.6513.24181
Jan 6, 202513.2013.2013.2013.2012.81-
Jan 3, 202512.7013.2012.7013.2012.811,289
Jan 2, 202513.2013.2013.2013.2012.81599
Dec 31, 2024 0.46875 Dividend
Dec 31, 202412.5012.5012.5012.5012.13451
Dec 30, 202413.4513.5013.4513.5012.641,188
Dec 27, 202413.0313.6613.0313.6412.773,761
Dec 26, 202412.9613.6412.6713.6412.771,988
Dec 24, 202412.6413.1912.6412.9312.111,271
Dec 23, 202412.8013.3712.8013.0012.171,880
Dec 20, 202412.6012.8212.6012.8212.011,427
Dec 19, 202412.6012.6012.3812.3911.601,353
Dec 18, 202414.3414.3412.5912.6411.844,279
Dec 17, 202414.7614.7614.7514.7513.81386
Dec 16, 202414.1614.1614.1614.1613.26280
Dec 13, 202414.5714.5714.5714.5713.65-
Dec 12, 202414.5714.5714.5714.5713.65-
Dec 11, 202414.5714.5714.5714.5713.65867
Dec 10, 202414.2414.2414.2414.2413.34-
Dec 9, 202414.2414.2414.2414.2413.34383
Dec 6, 202415.0315.0315.0315.0314.07300
Dec 5, 202414.9514.9514.9514.9514.00140
Dec 4, 202414.5114.5114.5114.5113.59101
Dec 3, 202415.2815.2814.7014.7013.775,025
Dec 2, 202414.2214.4014.2214.4013.49587
Nov 29, 202414.2114.2114.2114.2113.311,511
Nov 27, 202414.2514.2514.2514.2513.35-
Nov 26, 202414.2114.5014.2114.2513.35905
Nov 25, 202414.3814.3814.3014.3013.39479
Nov 22, 202414.5714.5714.3914.3913.48770
Nov 21, 202414.6314.6314.6314.6313.70-
Nov 20, 202414.6314.6314.6314.6313.70460
Nov 19, 202415.0615.0614.3814.3813.47917
Nov 18, 202415.2515.2515.0015.0014.05460
Nov 15, 202415.3415.3415.0215.0214.07563
Nov 14, 202415.3915.3915.0715.0714.11307
Nov 13, 202415.9615.9615.9615.9614.95-
Nov 12, 202415.2315.9715.0015.9614.952,221
Nov 11, 202415.3015.5415.2015.5014.528,955
Nov 8, 202414.5015.4014.5015.1714.21796
Nov 7, 202414.5014.5014.1214.1213.22904
Nov 6, 202414.1314.7814.1214.2513.34788
Nov 5, 202414.9414.9414.9414.9413.991,025
Nov 4, 202414.5314.5314.5314.5313.61-
Nov 1, 202414.3114.7514.3114.5313.61731
Oct 31, 202415.0715.0715.0715.0714.113,508
Oct 30, 202414.6214.6214.6214.6213.69474
Oct 29, 202414.9515.3114.7514.7513.811,227
Oct 28, 202415.1815.3114.8615.3114.341,004
Oct 25, 202414.5514.5514.5514.5513.63126
Oct 24, 202414.4014.4014.4014.4013.49150
Oct 23, 202414.3314.3414.3314.3413.43400
Oct 22, 202415.4515.4513.9514.5013.582,969
Oct 21, 202414.9814.9814.9814.9814.03-
Oct 18, 202413.1014.9813.1014.9814.031,018
Oct 17, 202414.2514.2514.2514.2513.35-
Oct 16, 202413.8914.2813.8914.2513.352,089
Oct 15, 202414.7115.2514.0914.0913.20902
Oct 14, 202414.7814.7814.6414.6413.711,271
Oct 11, 202415.1815.1814.8014.9113.96949
Oct 10, 202415.1815.1814.6514.7813.842,541
Oct 9, 202415.3315.3315.3315.3314.36-
Oct 8, 202415.9116.3415.3315.3314.363,036
Oct 7, 202417.0017.0017.0017.0015.92486
Oct 4, 202415.9216.4815.5915.9014.896,036
Oct 3, 202416.2816.2816.2816.2815.25-
Oct 2, 202416.2816.2816.2816.2815.25272
Oct 1, 202416.6017.6116.5016.8515.781,605
Sep 30, 2024 0.46875 Dividend
Sep 30, 202417.3917.3915.7716.4815.435,634
Sep 27, 202417.2517.8717.0217.6716.111,798
Sep 26, 202418.3718.7817.6617.6616.102,653
Sep 25, 202418.0018.0018.0018.0016.41-
Sep 24, 202418.0018.0017.7618.0016.411,139
Sep 23, 202417.9418.1417.9418.1016.50653
Sep 20, 202418.4218.4618.2918.2916.67948
Sep 19, 202418.2518.7818.0618.0616.472,750
Sep 18, 202416.9518.7716.9518.0516.463,398
Sep 17, 202417.1018.3016.9517.8816.303,931
Sep 16, 202417.8218.2516.9316.9315.434,117
Sep 13, 202418.0218.0217.4917.4915.95276
Sep 12, 202417.8217.8217.8017.8016.23360
Sep 11, 202417.4717.9017.4717.9016.32526
Sep 10, 202418.3418.3418.3418.3416.72-
Sep 9, 202417.4718.3417.3018.3416.723,440
Sep 6, 202418.0018.8617.1018.8617.197,262
Sep 5, 202417.8118.8317.8118.2516.642,500
Sep 4, 202417.2418.4817.0317.0315.533,730
Sep 3, 202416.8216.8216.8216.8215.33-
Aug 30, 202416.4816.8215.4116.8215.331,714
Aug 29, 202417.0217.0217.0217.0215.52-
Aug 28, 202417.0217.0217.0217.0215.52346
Aug 27, 202417.7117.8017.7117.8016.23315
Aug 26, 202417.5017.5016.9017.0615.551,573
Aug 23, 202417.4217.5916.8716.9415.442,716
Aug 22, 202416.5716.5716.5716.5715.11-
Aug 21, 202416.5716.5716.5716.5715.111,600
Aug 20, 202417.4517.4517.4517.4515.91-
Aug 19, 202416.6517.4916.6517.4515.914,763
Aug 16, 202416.6017.0516.1016.9315.435,127
Aug 15, 202416.4016.4016.0016.4014.954,113
Aug 14, 202415.3616.2915.3616.2114.782,216
Aug 13, 202415.7415.8415.1515.7514.362,707
Aug 12, 202415.8716.2515.2915.2913.944,496
Aug 9, 202415.0615.6515.0115.5614.192,476
Aug 8, 202415.3615.3615.3615.3614.00-
Aug 7, 202415.3615.3615.3615.3614.00219
Aug 6, 202415.8015.8015.8015.8014.40-
Aug 5, 202415.4515.8015.1515.8014.403,624
Aug 2, 202415.4815.4815.4815.4814.11-
Aug 1, 202417.3017.3015.4815.4814.11550
Jul 31, 202416.1316.1316.1016.1014.68554
Jul 30, 202415.9815.9815.1015.2313.891,156
Jul 29, 202415.6115.6115.3115.3113.96510
Jul 26, 202415.8115.8215.2715.2713.932,300
Jul 25, 202415.8315.8315.8315.8314.431,365
Jul 24, 202416.5017.1416.0016.2014.778,553
Jul 23, 202416.0016.0015.9215.9214.51691
Jul 22, 202416.4916.5016.0016.2514.811,659
Jul 19, 202415.5516.0215.4216.0214.612,822
Jul 18, 202415.0015.5815.0015.4014.041,731
Jul 17, 202414.7914.7914.7814.7813.47721
Jul 16, 202414.2214.5414.2214.5413.261,260
Jul 15, 202413.7914.4013.7914.2212.964,102
Jul 12, 202413.6513.7113.6513.7112.50582
Jul 11, 202413.8213.8213.4413.4412.251,630
Jul 10, 202414.0014.0013.5413.7912.571,768
Jul 9, 202414.4014.4014.2014.2012.95305
Jul 8, 202414.0614.5514.0114.2913.033,175
Jul 5, 202414.7814.7814.7814.7813.48443
Jul 3, 202414.7714.8514.6714.8513.54870
Jul 2, 202414.5214.9514.5214.8513.541,256
Jul 1, 202414.2814.9714.2814.7013.402,426
Jun 28, 2024 0.46875 Dividend
Jun 28, 202414.1414.3514.0514.3513.081,827
Jun 27, 202414.0714.6014.0414.6012.881,782
Jun 26, 202414.3214.8514.3214.8013.068,406
Jun 25, 202413.5514.8013.1014.7212.9911,061
Jun 24, 202414.2714.2713.6314.0012.353,202
Jun 21, 202414.3414.3414.3414.3412.65251
Jun 20, 202414.7714.7714.0814.0812.42803
Jun 18, 202414.5614.8014.4214.6812.952,348
Jun 17, 202414.8014.8014.5014.6512.932,866
Jun 14, 202414.6414.6514.6014.6412.921,266
Jun 13, 202414.2514.4714.2514.4712.771,491
Jun 12, 202414.4714.7614.2814.5012.809,217
Jun 11, 202413.8614.5013.8614.5012.803,103
Jun 10, 202412.9113.2512.9113.2511.691,289
Jun 7, 202412.8513.2212.8513.2211.67389
Jun 6, 202412.8812.8912.8812.8911.37250
Jun 5, 202412.9013.2012.8812.8811.373,807
Jun 4, 202412.5312.5312.4012.4010.942,545
Jun 3, 202412.5312.5712.5012.5011.031,930
May 31, 202412.4012.4012.4012.4010.94-
May 30, 202412.4612.5912.4012.4010.942,687
May 29, 202412.6513.0012.6512.9411.42467
May 28, 202412.4212.4212.4012.4010.94586
May 24, 202412.5113.0912.5012.5111.042,719
May 23, 202412.9712.9712.6612.6611.17594
May 22, 202412.6312.8012.6312.7111.222,579
May 21, 202412.5712.9612.5712.8011.305,406
May 20, 202413.1613.1613.0313.0311.50336
May 17, 202413.5713.5712.9813.3711.806,994
May 16, 202413.2113.3013.0813.0811.541,859
May 15, 202412.7813.1012.7813.0211.49405
May 14, 202412.8912.8912.8912.8911.37753
May 13, 202413.2013.2012.7512.7511.254,863
May 10, 202413.0013.0012.9113.0011.472,082
May 9, 202413.0813.0813.0813.0811.54229
May 8, 202413.4013.4113.0013.0011.474,028
May 7, 202413.1613.1613.1613.1611.61-
May 6, 202412.0413.1612.0413.1611.611,851
May 3, 202413.3113.3513.3113.3511.781,215