U.S. Markets closed

Ashford Hospitality Trust, Inc. (AHT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.6000-0.0600 (-1.64%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 20203.58003.71003.51003.60003.6000442,000
Aug 13, 20203.71003.84003.62003.66003.6600468,400
Aug 12, 20203.91003.98003.65003.78003.7800593,900
Aug 11, 20204.18004.18003.86003.88003.8800757,300
Aug 10, 20203.97004.11003.92003.97003.9700464,700
Aug 07, 20203.91003.99003.81003.90003.9000398,900
Aug 06, 20203.94004.17003.92003.95003.9500321,600
Aug 05, 20204.07004.23003.91004.06004.0600398,700
Aug 04, 20203.61004.20003.55004.01004.0100617,300
Aug 03, 20203.89003.95003.68003.75003.7500463,400
Jul 31, 20204.06004.10003.82003.92003.9200511,900
Jul 30, 20203.99004.25003.91004.04004.0400690,500
Jul 29, 20204.39004.55004.23004.33004.3300514,000
Jul 28, 20204.18004.57004.01004.29004.2900991,900
Jul 27, 20204.20004.20004.01004.12004.1200520,200
Jul 24, 20204.31004.31003.80004.18004.18001,017,800
Jul 23, 20204.85004.85004.26004.41004.41001,386,600
Jul 22, 20204.90004.94004.62004.75004.7500661,300
Jul 21, 20204.73005.21004.71004.84004.84002,425,900
Jul 20, 20206.53006.92006.00006.06006.0600416,000
Jul 17, 20206.21008.51005.75006.93006.93002,607,800
Jul 16, 20206.10006.10005.39005.57005.5700277,200
Jul 16, 20201:10 Stock Split
Jul 15, 20206.00007.10005.60006.10006.10003,555,200
Jul 14, 20206.00006.00005.50005.50005.5000173,200
Jul 13, 20206.60006.60005.90006.10006.1000166,100
Jul 10, 20206.20006.40006.00006.30006.3000103,700
Jul 09, 20206.80006.80006.00006.20006.2000119,500
Jul 08, 20206.50006.70006.40006.40006.4000113,600
Jul 07, 20207.20007.20006.30006.50006.5000264,600
Jul 06, 20207.00007.60006.60006.90006.9000254,900
Jul 02, 20207.50007.70006.90007.00007.0000278,400
Jul 01, 20207.30008.10007.30007.60007.6000315,400
Jun 30, 20208.30008.40007.20007.20007.2000389,000
Jun 29, 20207.00009.20007.00008.60008.6000589,000
Jun 26, 20206.70007.00006.50006.90006.90001,260,400
Jun 25, 20206.90007.00006.60006.80006.8000452,200
Jun 24, 20207.70007.70006.70007.00007.0000297,400
Jun 23, 20208.20008.30007.20007.20007.2000275,400
Jun 22, 20208.40008.70007.70007.80007.8000173,700
Jun 19, 20209.20009.40007.90008.40008.4000859,300
Jun 18, 20209.00009.60008.80008.90008.9000153,000
Jun 17, 202010.200010.40009.00009.10009.1000195,300
Jun 16, 202010.800010.80009.500010.000010.0000181,900
Jun 15, 20208.70009.80008.20009.20009.2000164,900
Jun 12, 202010.500010.70009.00009.00009.0000310,300
Jun 11, 20209.200010.70008.40009.00009.0000246,500
Jun 10, 202015.100015.200010.300010.700010.7000413,100
Jun 09, 202016.400018.000014.600015.200015.2000282,900
Jun 08, 202012.300018.800012.300017.300017.3000495,900
Jun 05, 202010.500012.500010.500010.800010.8000280,500
Jun 04, 20208.00009.30008.00009.00009.0000206,600
Jun 03, 20207.20008.00007.10007.80007.8000205,000
Jun 02, 20207.00007.20006.80007.00007.0000107,100
Jun 01, 20207.30007.40006.90006.90006.9000139,500
May 29, 20207.80008.30006.90006.90006.9000343,900
May 28, 20208.90008.90008.30008.30008.3000179,600
May 27, 20208.00008.40007.40008.20008.2000195,100
May 26, 20206.90007.30006.70007.10007.1000163,800
May 22, 20206.60006.70006.20006.50006.5000134,600
May 21, 20207.00007.00006.40006.80006.8000101,500
May 20, 20206.80007.30006.40007.00007.000098,700
May 19, 20206.90007.40006.70006.70006.7000126,200
May 18, 20206.40007.40006.30007.40007.4000216,300
May 15, 20206.30006.40005.60006.00006.0000112,000
May 14, 20206.20006.60005.50006.40006.4000131,800
May 13, 20206.50006.50006.00006.20006.2000104,000
May 12, 20207.20007.40006.40006.40006.4000133,400
May 11, 20207.50007.70007.10007.10007.100080,300
May 08, 20206.90007.70006.80007.70007.7000113,300
May 07, 20206.40007.00006.40006.80006.800068,000
May 06, 20207.00007.00006.20006.40006.4000125,500
May 05, 20207.40007.50006.80006.90006.900067,200
May 04, 20207.00007.70006.80007.10007.100098,300
May 01, 20208.00008.20007.40007.80007.800071,400
Apr 30, 20208.80008.80008.00008.20008.2000106,700
Apr 29, 20208.70009.30008.60008.90008.9000128,000
Apr 28, 20207.80008.50007.50008.30008.3000100,300
Apr 27, 20206.50007.90006.30007.20007.2000182,200
Apr 24, 20206.50006.50006.10006.30006.300076,500
Apr 23, 20206.30006.70006.10006.40006.4000119,700
Apr 22, 20206.80006.90006.10006.20006.200085,100
Apr 21, 20206.60006.60006.10006.30006.300097,900
Apr 20, 20207.00007.00006.30006.70006.700080,600
Apr 17, 20207.20007.20006.40006.90006.900098,500
Apr 16, 20207.10007.10006.30006.30006.300085,400
Apr 15, 20207.10007.40006.60006.90006.900075,500
Apr 14, 20207.40007.80007.00007.40007.4000110,600
Apr 13, 20207.50007.70006.80007.00007.0000126,700
Apr 09, 20208.50008.80007.20007.50007.5000160,800
Apr 08, 20208.10008.30007.50007.90007.900089,800
Apr 07, 20207.80008.40006.90007.30007.300089,900
Apr 06, 20206.10007.80006.10007.70007.700091,700
Apr 03, 20206.60006.70006.00006.50006.500080,200
Apr 02, 20206.50006.80006.00006.50006.500086,400
Apr 01, 20207.10007.10006.20006.20006.200097,400
Mar 31, 20207.70007.70007.30007.40007.4000147,700
Mar 30, 20207.70007.90007.30007.80007.8000133,200
Mar 27, 20208.40008.60007.50007.70007.700080,500
Mar 26, 20207.80009.00007.20008.40008.4000119,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...