AHT - Ashford Hospitality Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20176.476.556.456.456.45320,500
Nov 21, 20176.426.596.426.486.48362,100
Nov 20, 20176.436.446.336.406.40334,000
Nov 17, 20176.316.496.306.446.44278,900
Nov 16, 20176.286.446.286.356.35407,900
Nov 15, 20176.266.356.246.296.29467,700
Nov 14, 20176.266.336.236.296.29438,900
Nov 13, 20176.296.326.236.296.29325,700
Nov 10, 20176.316.416.306.316.31234,400
Nov 09, 20176.336.416.296.366.36382,600
Nov 08, 20176.206.416.196.356.35540,900
Nov 07, 20176.276.466.166.206.20780,400
Nov 06, 20176.306.336.246.286.28477,600
Nov 03, 20176.686.926.216.316.311,101,800
Nov 02, 20177.047.156.917.107.10446,300
Nov 01, 20177.067.116.947.047.04348,900
Oct 31, 20176.947.066.877.037.03551,400
Oct 30, 20176.936.946.856.906.90385,700
Oct 27, 20176.957.006.876.956.95382,500
Oct 26, 20177.097.106.906.916.91558,700
Oct 25, 20176.947.066.947.057.05574,000
Oct 24, 20176.816.986.796.956.95434,500
Oct 23, 20176.886.896.786.796.79381,400
Oct 20, 20177.107.106.836.856.85454,400
Oct 19, 20177.037.086.987.057.05441,200
Oct 18, 20176.997.136.997.057.05324,900
Oct 17, 20177.037.086.946.996.99447,800
Oct 16, 20177.127.207.007.017.01406,400
Oct 13, 20177.127.147.037.097.09375,400
Oct 12, 20176.917.126.917.107.10339,000
Oct 11, 20176.936.996.846.916.91352,400
Oct 10, 20176.936.956.866.916.91465,400
Oct 09, 20176.866.946.856.896.89349,600
Oct 06, 20176.796.916.746.906.90464,300
Oct 05, 20176.716.876.716.816.81448,200
Oct 04, 20176.686.736.616.706.70295,600
Oct 03, 20176.746.746.616.706.70453,300
Oct 02, 20176.676.756.626.746.74518,100
Sep 29, 20176.726.736.616.676.67493,200
Sep 28, 20176.506.726.456.716.71726,000
Sep 28, 20170.12 Dividend
Sep 27, 20176.566.656.476.646.52819,400
Sep 26, 20176.516.616.506.566.44427,400
Sep 25, 20176.476.626.466.506.38569,000
Sep 22, 20176.496.546.476.476.35288,000
Sep 21, 20176.436.606.436.446.32459,700
Sep 20, 20176.436.476.406.446.32588,400
Sep 19, 20176.456.486.346.396.27490,100
Sep 18, 20176.516.546.416.456.33458,300
Sep 15, 20176.476.526.406.486.361,028,600
Sep 14, 20176.526.536.376.456.33447,200
Sep 13, 20176.446.536.446.536.41499,900
Sep 12, 20176.466.536.426.466.34587,300
Sep 11, 20176.366.466.366.446.32472,900
Sep 08, 20176.226.376.206.316.20445,000
Sep 07, 20176.256.286.206.246.13266,200
Sep 06, 20176.176.276.166.246.13469,700
Sep 05, 20176.286.306.116.166.05509,100
Sep 01, 20176.246.296.196.266.15352,900
Aug 31, 20176.186.256.156.216.10506,800
Aug 30, 20176.106.186.046.166.05413,100
Aug 29, 20176.006.116.006.065.95303,600
Aug 28, 20176.106.156.006.055.94304,200
Aug 25, 20176.116.136.036.095.98331,000
Aug 24, 20176.066.116.056.095.98473,100
Aug 23, 20176.006.135.986.025.91426,600
Aug 22, 20175.976.125.976.075.96450,200
Aug 21, 20175.936.005.905.975.86330,800
Aug 18, 20176.006.025.915.925.81574,000
Aug 17, 20176.106.216.056.065.95500,600
Aug 16, 20176.056.216.056.146.03625,600
Aug 15, 20176.106.105.986.065.95513,600
Aug 14, 20176.076.156.016.126.01600,600
Aug 11, 20175.866.015.865.995.88639,000
Aug 10, 20175.935.995.895.965.85562,100
Aug 09, 20176.096.095.915.925.81987,800
Aug 08, 20176.276.326.036.095.98858,800
Aug 07, 20176.266.336.226.316.20333,300
Aug 04, 20176.036.265.926.266.15509,100
Aug 03, 20176.236.296.076.136.02365,800
Aug 02, 20176.336.336.186.226.11362,400
Aug 01, 20176.316.356.226.336.22343,300
Jul 31, 20176.346.386.196.296.18396,700
Jul 28, 20176.286.386.256.366.25423,300
Jul 27, 20176.156.326.136.296.18475,200
Jul 26, 20176.286.286.156.156.04317,900
Jul 25, 20176.126.266.126.236.12453,000
Jul 24, 20176.156.196.016.095.981,073,200
Jul 21, 20176.426.426.136.146.03803,200
Jul 20, 20176.486.486.316.356.24526,200
Jul 19, 20176.396.496.366.496.37402,400
Jul 18, 20176.336.506.326.426.30618,900
Jul 17, 20176.126.396.076.366.25981,000
Jul 14, 20176.086.176.076.166.05466,800
Jul 13, 20176.056.116.006.095.98497,900
Jul 12, 20176.086.196.016.075.96377,400
Jul 11, 20175.926.055.896.045.93521,800
Jul 10, 20176.036.095.915.915.80562,200
Jul 07, 20176.026.105.986.045.93656,700
Jul 06, 20176.116.155.986.005.89802,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...