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

NYSE - Delayed Quote USD

Ashford Hospitality Trust, Inc. (AHT-PI)

11.50
-0.22
(-1.89%)
At close: May 2 at 11:54:26 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.6111.6111.5011.5011.501,111
May 1, 202511.7011.7211.6211.7211.721,403
Apr 30, 202511.7511.8211.6211.8211.822,352
Apr 29, 202511.6512.2811.4711.6611.6610,988
Apr 28, 202511.6212.0211.6111.7911.796,259
Apr 25, 202511.3611.8111.3611.6011.6013,477
Apr 24, 202511.2311.2311.2311.2311.23431
Apr 23, 202511.1511.4111.0611.1011.1015,371
Apr 22, 202511.1811.2511.1811.2511.252,345
Apr 21, 202511.0511.3011.0011.0511.052,606
Apr 17, 202510.8511.2010.5610.9710.9716,842
Apr 16, 202510.7711.3710.7511.0011.0019,936
Apr 15, 202511.0311.0810.6810.7710.7710,393
Apr 14, 202511.2311.6810.7210.7210.725,044
Apr 11, 202511.0311.2010.8611.0011.004,177
Apr 10, 202511.2011.2010.4510.5010.504,180
Apr 9, 202511.1611.2010.9111.2011.204,189
Apr 8, 202511.2411.8010.2510.4010.4011,717
Apr 7, 202512.4212.4210.1011.1011.1026,186
Apr 4, 202514.9014.9012.1612.4112.4110,321
Apr 3, 202515.0515.0514.5514.6514.651,472
Apr 2, 202515.0215.0215.0215.0215.02-
Apr 1, 202515.0215.0215.0215.0215.02-
Mar 31, 2025 0.46875 Dividend
Mar 31, 202515.3015.3515.0215.0215.02846
Mar 28, 202515.8015.8015.8015.8015.33471
Mar 27, 202515.6315.6315.6315.6315.17-
Mar 26, 202515.6315.6315.6315.6315.17967
Mar 25, 202515.9015.9015.9015.9015.43585
Mar 24, 202515.7015.9015.7015.9015.43340
Mar 21, 202515.9915.9915.9915.9915.52-
Mar 20, 202515.9315.9915.9315.9915.52280
Mar 19, 202515.9215.9315.9215.9315.46209
Mar 18, 202516.0016.0016.0016.0015.53241
Mar 17, 202516.0316.2215.9515.9515.481,984
Mar 14, 202516.0016.1316.0016.1315.65272
Mar 13, 202516.0216.0216.0116.0115.54394
Mar 12, 202516.0416.0616.0416.0615.58681
Mar 11, 202516.0416.0416.0416.0415.56180
Mar 10, 202516.3616.3616.1016.1015.622,541
Mar 7, 202516.3316.4216.3216.3215.84670
Mar 6, 202516.6316.6316.6316.6316.14-
Mar 5, 202516.0416.6316.0416.6316.14378
Mar 4, 202516.0216.3116.0216.0415.561,343
Mar 3, 202516.0216.0216.0216.0215.54-
Feb 28, 202516.0416.0416.0216.0215.54330
Feb 27, 202516.0616.0616.0616.0615.58-
Feb 26, 202515.7816.2015.6716.0615.582,203
Feb 25, 202515.8215.8215.8215.8215.351,244
Feb 24, 202516.0916.0916.0916.0915.621,162
Feb 21, 202515.8315.8315.8315.8315.36-
Feb 20, 202515.8315.8315.8315.8315.36638
Feb 19, 202515.9015.9515.8915.8915.421,398
Feb 18, 202515.6515.9115.6515.9115.44618
Feb 14, 202515.6815.7015.6815.7015.231,265
Feb 13, 202515.5015.7215.5015.6815.21643
Feb 12, 202514.9915.0014.9915.0014.55325
Feb 11, 202514.9115.1514.9115.0014.55508
Feb 10, 202515.1615.1614.9014.9014.461,120
Feb 7, 202514.9514.9514.5514.5514.121,606
Feb 6, 202514.9414.9414.9414.9414.50-
Feb 5, 202514.5314.9414.5314.9414.50690
Feb 4, 202514.8314.8314.8314.8314.39-
Feb 3, 202514.7414.8314.7314.8314.391,490
Jan 31, 202514.7715.0014.7314.9514.512,323
Jan 30, 202515.0215.4714.6314.8014.364,998
Jan 29, 202514.9215.2214.7414.7414.30901
Jan 28, 202514.9514.9514.9514.9514.50-
Jan 27, 202514.9514.9514.9514.9514.501,339
Jan 24, 202514.6514.7514.0414.7514.322,369
Jan 23, 202514.0514.0514.0514.0513.63279
Jan 22, 202514.6314.6314.6314.6314.20250
Jan 21, 202514.2514.2714.2514.2713.85588
Jan 17, 202514.5814.5814.5814.5814.15-
Jan 16, 202514.5814.5814.5814.5814.15581
Jan 15, 202514.5914.5914.2114.2113.791,639
Jan 14, 202514.2514.2513.8514.2013.783,298
Jan 13, 202514.0014.1013.8413.8413.422,141
Jan 10, 202514.0014.0013.5013.6613.251,506
Jan 8, 202513.6013.6813.2013.4213.0211,882
Jan 7, 202513.6013.8113.5713.5713.16360
Jan 6, 202513.4913.5113.2613.4013.001,007
Jan 3, 202513.0013.0213.0013.0012.61401
Jan 2, 202513.0013.0013.0013.0012.61299
Dec 31, 2024 0.46875 Dividend
Dec 31, 202413.1613.8613.1613.4713.071,756
Dec 30, 202413.4913.8313.0013.4112.569,153
Dec 27, 202413.5013.5113.5013.5012.64452
Dec 26, 202413.4813.4813.4813.4812.62511
Dec 24, 202413.6513.6513.0013.0012.172,730
Dec 23, 202413.0013.3313.0013.0512.224,030
Dec 20, 202412.4413.0212.4412.7811.972,154
Dec 19, 202412.3512.4612.2012.4011.614,110
Dec 18, 202413.7613.7611.5311.5510.8221,865
Dec 17, 202413.5713.5713.5713.5712.71450
Dec 16, 202413.8513.8513.8513.8512.97344
Dec 13, 202415.0015.0013.7113.7112.84936
Dec 12, 202414.0514.1814.0514.1013.20709
Dec 11, 202414.0014.6514.0014.0513.161,375
Dec 10, 202414.2514.2514.2514.2513.34-
Dec 9, 202414.2514.2514.2514.2513.341,176
Dec 6, 202414.1514.1514.1514.1513.25104
Dec 5, 202414.2014.2014.1014.1013.201,044
Dec 4, 202414.2014.2014.2014.2013.30-
Dec 3, 202414.2214.8514.0014.2013.303,427
Dec 2, 202414.0314.1614.0314.1513.25530
Nov 29, 202414.0214.0214.0214.0213.132,209
Nov 27, 202414.6614.6614.0714.5513.621,625
Nov 26, 202414.9414.9414.9414.9413.99201
Nov 25, 202416.0416.0614.7514.7513.811,056
Nov 22, 202414.6514.6514.6314.6313.701,335
Nov 21, 202414.6214.6214.6214.6213.69127
Nov 20, 202414.4714.4714.4714.4713.55115
Nov 19, 202415.0815.2714.6014.6013.672,647
Nov 18, 202414.9714.9714.9714.9714.02-
Nov 15, 202414.9514.9714.9514.9714.02610
Nov 14, 202416.2316.2316.2316.2315.20-
Nov 13, 202414.7516.2314.7116.2315.201,780
Nov 12, 202415.7015.7015.6815.6814.68744
Nov 11, 202415.2515.9015.2515.7714.771,646
Nov 8, 202415.3315.6514.9014.9013.95958
Nov 7, 202414.8014.8014.8014.8013.86-
Nov 6, 202414.8014.8014.8014.8013.86-
Nov 5, 202414.8014.8014.8014.8013.86178
Nov 4, 202414.8014.8014.8014.8013.86-
Nov 1, 202415.0915.0914.8014.8013.86687
Oct 31, 202415.9615.9615.9615.9614.95-
Oct 30, 202415.9615.9615.9615.9614.95-
Oct 29, 202413.5015.9613.5015.9614.95667
Oct 28, 202414.9414.9414.9414.9413.99138
Oct 25, 202414.2515.1014.2214.9714.02700
Oct 24, 202414.5114.5114.5114.5113.58-
Oct 23, 202414.5114.5114.5114.5113.58975
Oct 22, 202415.0015.0015.0015.0014.05643
Oct 21, 202415.4515.4515.2115.4314.45678
Oct 18, 202414.7815.2414.4015.2414.273,197
Oct 17, 202415.0015.0015.0015.0014.051,724
Oct 16, 202414.7314.7313.6514.5013.58882
Oct 15, 202416.0116.0414.5115.6514.651,492
Oct 14, 202415.9615.9614.5014.8113.873,590
Oct 11, 202414.8014.9514.8014.9013.951,332
Oct 10, 202415.1415.4914.7815.4914.511,787
Oct 9, 202414.8015.5214.8015.5214.53263
Oct 8, 202416.0716.0715.0115.0114.062,606
Oct 7, 202416.0016.0015.9915.9914.971,147
Oct 4, 202417.4817.4816.1216.2715.246,763
Oct 3, 202416.8017.6516.5417.6516.531,375
Oct 2, 202416.8116.8116.8116.8115.74-
Oct 1, 202416.1016.8116.1016.8115.74693
Sep 30, 2024 0.46875 Dividend
Sep 30, 202417.5517.6716.3816.3815.342,870
Sep 27, 202417.9017.9017.9017.9016.32563
Sep 26, 202417.5518.6917.5518.1016.511,800
Sep 25, 202417.5518.6917.5517.7116.153,702
Sep 24, 202417.9818.1017.9818.1016.511,094
Sep 23, 202418.0118.1418.0118.0116.421,090
Sep 20, 202417.5518.8517.5517.7316.172,191
Sep 19, 202418.2218.2218.2218.2216.61115
Sep 18, 202418.9218.9217.9517.9516.371,789
Sep 17, 202416.9518.0016.9518.0016.415,640
Sep 16, 202417.3617.7616.9116.9115.424,838
Sep 13, 202417.0717.4017.0717.3315.801,908
Sep 12, 202417.1517.7716.9317.7716.201,086
Sep 11, 202416.7617.8816.6017.8816.30756
Sep 10, 202417.9517.9917.9517.9516.37578
Sep 9, 202418.1818.1817.0917.4415.913,347
Sep 6, 202417.7518.8917.5918.4716.841,357
Sep 5, 202417.6318.7117.6318.2416.632,846
Sep 4, 202417.2917.9316.8217.9316.354,216
Sep 3, 202417.0017.0016.9516.9515.46624
Aug 30, 202416.6116.6116.6116.6115.15423
Aug 29, 202417.0417.0417.0117.0115.51545
Aug 28, 202416.9917.0016.9016.9015.412,504
Aug 27, 202417.7317.7316.9617.1115.604,999
Aug 26, 202417.2017.2017.2017.2015.681,013
Aug 23, 202416.0017.5316.0017.2015.6814,669
Aug 22, 202416.5016.5016.2216.2214.79706
Aug 21, 202416.8017.8016.8017.2515.732,237
Aug 20, 202416.7017.1016.1516.8015.322,810
Aug 19, 202416.8517.3016.3416.5315.074,349
Aug 16, 202416.3916.9316.3916.9315.442,240
Aug 15, 202416.0216.3716.0216.3714.93543
Aug 14, 202415.2616.0015.2616.0014.595,486
Aug 13, 202415.4215.9815.4215.6714.293,367
Aug 12, 202415.5816.1015.5515.5614.1911,677
Aug 9, 202414.7814.7814.7814.7813.48-
Aug 8, 202414.7814.7814.7814.7813.48229
Aug 7, 202415.4215.7315.0615.0613.731,654
Aug 6, 202414.8515.6514.6715.6514.271,926
Aug 5, 202415.8816.5015.8816.0514.641,393
Aug 2, 202415.8816.2615.8816.2514.821,382
Aug 1, 202415.6415.9215.6415.8814.481,574
Jul 31, 202416.2516.2916.2516.2914.853,528
Jul 30, 202414.5515.5114.5515.4014.042,814
Jul 29, 202415.5515.5514.7214.8513.54946
Jul 26, 202415.6015.6015.2715.5414.171,168
Jul 25, 202415.6415.6415.6015.6014.23400
Jul 24, 202416.2516.3115.6516.2014.777,183
Jul 23, 202416.1416.1516.0916.0914.671,578
Jul 22, 202415.1916.6915.1415.1413.814,786
Jul 19, 202415.1116.0514.7916.0514.644,633
Jul 18, 202415.1115.2015.1015.1013.771,579
Jul 17, 202414.9815.2514.5514.7413.445,740
Jul 16, 202414.2514.2514.2514.2512.99-
Jul 15, 202414.0614.2514.0014.2512.993,341
Jul 12, 202413.4613.8413.4613.6912.481,843
Jul 11, 202413.8214.2812.5012.5011.401,666
Jul 10, 202414.0014.0013.7413.7512.543,440
Jul 9, 202414.1514.6014.1214.1312.89584
Jul 8, 202414.4014.7014.4014.5113.23507
Jul 5, 202414.9914.9914.2314.3913.122,800
Jul 3, 202414.3114.9014.3114.9013.591,447
Jul 2, 202414.9715.0614.5014.9913.672,653
Jul 1, 202414.4415.0214.4414.8013.503,371
Jun 28, 2024 0.46875 Dividend
Jun 28, 202414.0714.4414.0714.4413.171,059
Jun 27, 202415.0615.0814.4014.4012.70638
Jun 26, 202414.5014.9014.3514.9013.145,520
Jun 25, 202414.3014.7114.3014.7112.98947
Jun 24, 202414.6514.6514.3914.3912.692,715
Jun 21, 202414.4414.4414.4414.4412.74-
Jun 20, 202414.6014.6014.4414.4412.74264
Jun 18, 202414.3914.7514.3414.7513.011,039
Jun 17, 202414.5314.8014.3014.6012.882,858
Jun 14, 202414.2014.6614.2014.6012.887,554
Jun 13, 202414.6814.9014.5014.5012.797,330
Jun 12, 202413.4814.7713.4314.7713.0310,755
Jun 11, 202413.2714.3813.2714.0012.3514,435
Jun 10, 202413.0613.2813.0413.2611.701,781
Jun 7, 202412.8513.4712.6413.4711.8811,811
Jun 6, 202412.7112.8212.7112.8211.311,725
Jun 5, 202412.7312.9512.5912.7011.212,208
Jun 4, 202412.4112.4112.4012.4010.941,900
Jun 3, 202412.4512.5212.4512.4610.992,146
May 31, 202412.5012.5012.4512.4510.992,020
May 30, 202412.4512.4812.0812.2310.792,482
May 29, 202412.6812.6812.5012.5111.041,061
May 28, 202412.9012.9012.6012.6111.12949
May 24, 202412.8912.8912.5012.5011.033,288
May 23, 202412.5612.5612.5612.5611.08573
May 22, 202413.1013.1012.6612.7711.271,589
May 21, 202412.9312.9312.9312.9311.41-
May 20, 202412.7612.9312.6612.9311.411,102
May 17, 202413.2213.2212.8812.9211.391,011
May 16, 202412.8313.4112.8313.0011.473,228
May 15, 202412.9712.9712.7112.8311.322,330
May 14, 202412.9812.9812.9112.9511.42758
May 13, 202412.8212.9712.8012.9711.44560
May 10, 202413.3013.3012.7013.0211.493,492
May 9, 202412.9013.2112.9013.2111.651,399
May 8, 202413.1413.2012.8612.8711.357,888
May 7, 202413.2513.3413.0113.2011.651,949
May 6, 202413.5513.5513.5513.5511.95380
May 3, 202412.6013.5612.5613.3111.742,060

Related Tickers

INN-PE Summit Hotel Properties, Inc.
19.51
+1.43%
 
BHR-PB Braemar Hotels & Resorts Inc.
13.70
+1.86%
 
BHR-PD Braemar Hotels & Resorts Inc.
19.18
-1.89%
 
IHT InnSuites Hospitality Trust
2.5152
-0.98%
 
XHR Xenia Hotels & Resorts, Inc.
11.44
+5.63%
 
DRH DiamondRock Hospitality Company
7.62
+2.97%
 
BHR Braemar Hotels & Resorts Inc.
2.0400
+7.37%