AHT - Ashford Hospitality Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20192.76002.80002.71002.77002.7700795,030
Aug 20, 20192.93002.95002.73002.74002.7400527,800
Aug 19, 20192.96002.97002.81002.92002.9200548,300
Aug 16, 20192.85002.95002.81002.93002.9300806,500
Aug 15, 20192.85002.90002.81002.84002.8400907,500
Aug 14, 20192.94002.94002.79002.82002.82001,319,000
Aug 13, 20192.96003.02002.94002.98002.9800625,900
Aug 12, 20192.88002.99002.88002.96002.9600919,600
Aug 09, 20192.97002.97002.85002.91002.9100768,400
Aug 08, 20192.92002.99002.87002.97002.97001,263,600
Aug 07, 20192.86002.93002.78002.90002.90001,141,000
Aug 06, 20192.74002.90002.71002.89002.89001,642,600
Aug 05, 20192.57002.75002.53002.75002.75001,479,400
Aug 02, 20192.53002.60002.50002.57002.57001,604,100
Aug 01, 20192.72002.75002.53002.55002.55001,358,400
Jul 31, 20192.67002.80002.67002.71002.71001,195,100
Jul 30, 20192.59002.68002.58002.66002.6600958,200
Jul 29, 20192.61002.64002.58002.60002.6000738,200
Jul 26, 20192.56002.64002.53002.60002.60001,138,100
Jul 25, 20192.62002.62002.53002.54002.5400889,000
Jul 24, 20192.59002.64002.55002.62002.62001,367,700
Jul 23, 20192.53002.58002.52002.56002.56001,076,900
Jul 22, 20192.55002.59002.50002.52002.5200929,800
Jul 19, 20192.50002.55002.43002.47002.47001,937,900
Jul 18, 20192.59002.59002.47002.47002.47002,538,800
Jul 17, 20192.63002.67002.55002.59002.59001,209,000
Jul 16, 20192.54002.68002.52002.64002.64001,909,500
Jul 15, 20192.57002.64002.52002.53002.53001,123,400
Jul 12, 20192.46002.58002.41002.53002.53001,718,100
Jul 11, 20192.54002.57002.39002.47002.47001,587,700
Jul 10, 20192.67002.67002.53002.57002.5700967,400
Jul 09, 20192.56002.67002.47002.63002.63001,664,500
Jul 08, 20192.77002.80002.58002.60002.60001,721,000
Jul 05, 20192.77002.84002.74002.77002.7700817,900
Jul 03, 20192.82002.84002.74002.78002.7800906,100
Jul 02, 20192.81002.85002.78002.82002.82001,056,600
Jul 01, 20193.00003.03002.81002.81002.81001,112,700
Jun 28, 20192.93003.01002.89002.97002.97001,831,900
Jun 27, 20192.78002.95002.78002.92002.92001,511,400
Jun 27, 20190.06 Dividend
Jun 26, 20192.93002.96002.77002.77002.71001,558,100
Jun 25, 20192.96003.01002.88002.88002.81761,412,000
Jun 24, 20193.10003.12002.93002.95002.88612,130,700
Jun 21, 20193.19003.22003.09003.09003.02314,538,200
Jun 20, 20193.27003.31003.18003.21003.14051,371,800
Jun 19, 20193.35003.35003.17003.19003.12091,384,100
Jun 18, 20193.49003.49003.16003.34003.26772,616,800
Jun 17, 20193.60003.60003.39003.49003.41442,196,000
Jun 14, 20193.96003.97003.46003.65003.57093,446,600
Jun 13, 20194.33004.39004.26004.29004.1971621,900
Jun 12, 20194.45004.45004.30004.30004.2069550,500
Jun 11, 20194.49004.62004.39004.44004.3438795,300
Jun 10, 20194.30004.49004.29004.46004.3634633,000
Jun 07, 20194.23004.35004.14004.26004.1677796,100
Jun 06, 20194.48004.48004.15004.20004.10901,023,400
Jun 05, 20194.47004.55004.43004.48004.3830376,500
Jun 04, 20194.45004.50004.37004.47004.3732508,100
Jun 03, 20194.51004.56004.30004.41004.3145727,700
May 31, 20194.47004.50004.33004.46004.3634883,700
May 30, 20194.70004.71004.49004.53004.4319438,700
May 29, 20194.84004.85004.66004.68004.5786429,000
May 28, 20194.93004.97004.84004.88004.7743567,100
May 24, 20194.98005.02004.84004.94004.8330391,900
May 23, 20195.02005.02004.90004.94004.8330453,700
May 22, 20195.08005.13005.03005.05004.9406370,000
May 21, 20195.12005.16005.06005.11004.9993412,900
May 20, 20195.23005.25005.10005.11004.9993409,700
May 17, 20195.37005.40005.21005.29005.1754279,900
May 16, 20195.30005.47005.27005.42005.3026325,600
May 15, 20195.22005.32005.19005.30005.1852506,200
May 14, 20195.27005.32005.23005.27005.1558453,500
May 13, 20195.37005.39005.22005.24005.1265605,300
May 10, 20195.49005.52005.38005.45005.3319339,800
May 09, 20195.45005.54005.37005.51005.3907635,700
May 08, 20195.53005.59005.48005.48005.3613301,900
May 07, 20195.63005.69005.44005.50005.3809595,700
May 06, 20195.57005.68005.50005.67005.5472603,200
May 03, 20195.60005.89005.60005.66005.5374553,500
May 02, 20195.60005.79005.59005.68005.5570640,400
May 01, 20195.53005.65005.48005.64005.5178773,400
Apr 30, 20195.55005.65005.50005.51005.3907537,400
Apr 29, 20195.46005.63005.45005.53005.4102622,400
Apr 26, 20195.32005.49005.30005.48005.3613572,900
Apr 25, 20195.26005.33005.18005.30005.1852315,800
Apr 24, 20195.18005.32005.14005.30005.1852359,900
Apr 23, 20195.09005.23005.01005.18005.0678396,800
Apr 22, 20195.18005.18005.00005.09004.9797463,000
Apr 18, 20195.08005.21005.06005.16005.0482298,500
Apr 17, 20195.15005.15005.03005.10004.9895301,000
Apr 16, 20195.17005.17005.07005.15005.0384335,600
Apr 15, 20195.20005.24005.06005.16005.0482368,800
Apr 12, 20195.22005.22005.04005.18005.0678442,200
Apr 11, 20195.20005.29005.16005.19005.0776382,300
Apr 10, 20195.19005.26005.16005.21005.0971634,800
Apr 09, 20195.48005.49005.15005.17005.0580639,400
Apr 08, 20195.37005.49005.30005.47005.3515459,500
Apr 05, 20195.30005.44005.30005.40005.2830329,900
Apr 04, 20195.14005.30005.14005.30005.1852467,900
Apr 03, 20195.08005.15005.01005.14005.0287609,500
Apr 02, 20194.95005.08004.91005.04004.9308868,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...