AHT - Ashford Hospitality Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20195.235.255.105.115.11409,700
May 17, 20195.375.405.215.295.29279,900
May 16, 20195.305.475.275.425.42325,600
May 15, 20195.225.325.195.305.30506,200
May 14, 20195.275.325.235.275.27453,500
May 13, 20195.375.395.225.245.24605,300
May 10, 20195.495.525.385.455.45339,800
May 09, 20195.455.545.375.515.51635,700
May 08, 20195.535.595.485.485.48301,900
May 07, 20195.635.695.445.505.50595,700
May 06, 20195.575.685.505.675.67603,200
May 03, 20195.605.895.605.665.66553,500
May 02, 20195.605.795.595.685.68640,400
May 01, 20195.535.655.485.645.64773,400
Apr 30, 20195.555.655.505.515.51537,400
Apr 29, 20195.465.635.455.535.53622,400
Apr 26, 20195.325.495.305.485.48572,900
Apr 25, 20195.265.335.185.305.30315,800
Apr 24, 20195.185.325.145.305.30359,900
Apr 23, 20195.095.235.015.185.18396,800
Apr 22, 20195.185.185.005.095.09463,000
Apr 18, 20195.085.215.065.165.16298,500
Apr 17, 20195.155.155.035.105.10301,000
Apr 16, 20195.175.175.075.155.15335,600
Apr 15, 20195.205.245.065.165.16368,800
Apr 12, 20195.225.225.045.185.18442,200
Apr 11, 20195.205.295.165.195.19382,300
Apr 10, 20195.195.265.165.215.21634,800
Apr 09, 20195.485.495.155.175.17639,400
Apr 08, 20195.375.495.305.475.47459,500
Apr 05, 20195.305.445.305.405.40329,900
Apr 04, 20195.145.305.145.305.30467,900
Apr 03, 20195.085.155.015.145.14609,500
Apr 02, 20194.955.084.915.045.04868,400
Apr 01, 20194.814.994.784.944.94782,200
Mar 29, 20194.995.014.734.754.75743,400
Mar 28, 20194.874.964.844.964.96376,600
Mar 28, 20190.12 Dividend
Mar 27, 20194.865.004.814.964.84719,100
Mar 26, 20194.794.914.784.884.76653,300
Mar 25, 20194.624.804.604.744.63536,600
Mar 22, 20194.734.794.574.614.50643,300
Mar 21, 20194.634.804.624.754.64584,800
Mar 20, 20194.634.724.564.634.52814,700
Mar 19, 20194.804.854.614.614.50713,800
Mar 18, 20194.734.844.704.804.68573,600
Mar 15, 20194.714.794.704.704.592,363,300
Mar 14, 20194.704.734.664.724.61291,200
Mar 13, 20194.664.754.664.704.59270,500
Mar 12, 20194.684.784.644.664.55267,600
Mar 11, 20194.644.734.614.674.56352,400
Mar 08, 20194.594.654.524.644.53480,300
Mar 07, 20194.804.834.574.584.471,165,400
Mar 06, 20194.954.974.744.774.65602,400
Mar 05, 20194.854.984.764.954.83698,300
Mar 04, 20194.814.964.794.834.71413,800
Mar 01, 20195.335.334.734.814.691,278,500
Feb 28, 20195.355.465.315.365.23638,900
Feb 27, 20195.355.395.305.345.21310,200
Feb 26, 20195.495.525.335.355.22345,100
Feb 25, 20195.655.665.435.475.34328,800
Feb 22, 20195.495.635.485.605.46323,300
Feb 21, 20195.485.505.455.495.36245,500
Feb 20, 20195.315.505.295.485.35376,700
Feb 19, 20195.395.415.275.315.18346,300
Feb 15, 20195.295.425.245.395.26313,900
Feb 14, 20195.265.355.195.255.12373,300
Feb 13, 20195.165.305.135.285.15341,900
Feb 12, 20195.265.275.155.175.04362,500
Feb 11, 20195.145.235.105.205.07318,000
Feb 08, 20195.295.365.105.125.00352,800
Feb 07, 20195.185.345.125.335.20427,000
Feb 06, 20195.205.225.155.195.06231,600
Feb 05, 20195.205.245.115.205.07309,900
Feb 04, 20195.015.194.955.185.05333,400
Feb 01, 20194.975.024.875.024.90440,400
Jan 31, 20194.955.064.884.954.83683,900
Jan 30, 20194.764.974.764.954.83609,000
Jan 29, 20194.734.804.674.754.64402,600
Jan 28, 20194.714.774.674.744.63269,500
Jan 25, 20194.654.724.634.714.60270,600
Jan 24, 20194.624.674.564.624.51286,200
Jan 23, 20194.714.714.594.614.50303,700
Jan 22, 20194.824.854.604.684.57486,400
Jan 18, 20194.754.884.704.834.71581,200
Jan 17, 20194.674.754.634.754.64410,900
Jan 16, 20194.674.784.624.674.56611,000
Jan 15, 20194.624.644.554.644.53447,500
Jan 14, 20194.704.734.554.604.49431,200
Jan 11, 20194.724.724.644.724.61693,100
Jan 10, 20194.794.864.694.734.62558,800
Jan 09, 20194.704.794.584.764.64757,800
Jan 08, 20194.464.674.394.644.53614,400
Jan 07, 20194.364.494.304.474.36759,500
Jan 04, 20194.054.404.054.364.25852,700
Jan 03, 20194.054.144.004.013.91611,900
Jan 02, 20193.954.143.914.114.01861,200
Dec 31, 20183.994.073.944.003.90725,100
Dec 28, 20183.934.023.863.923.83815,800
Dec 28, 20180.12 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...