AHT-PF - Ashford Hospitality Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201923.7123.7223.4323.5023.508,608
May 23, 201923.7223.7223.3823.7123.7117,111
May 22, 201923.1423.6523.1423.6523.655,979
May 21, 201923.3723.5123.3223.4023.408,035
May 20, 201923.3623.3623.3423.3623.364,608
May 17, 201923.3423.3723.2523.3623.364,440
May 16, 201923.2023.3423.2023.3423.344,480
May 15, 201922.9923.1422.9923.1423.145,706
May 14, 201922.9623.1022.8523.0023.00148,865
May 13, 201923.2023.3822.9222.9222.928,694
May 10, 201923.3923.3923.3023.3023.307,155
May 09, 201923.2023.2023.2023.2023.202,198
May 08, 201923.3923.4123.3023.4123.414,139
May 07, 201923.4723.5423.1723.4223.426,620
May 06, 201923.1823.7123.1823.3523.357,421
May 03, 201923.2723.4823.1823.4323.439,084
May 02, 201923.3723.3723.3423.3423.34759
May 01, 201923.3523.4923.1523.3123.316,135
Apr 30, 201923.1723.4923.1623.4923.4991,608
Apr 29, 201923.3023.3823.0223.2423.2437,981
Apr 26, 201923.3023.3323.2523.3023.3010,928
Apr 25, 201923.1923.2723.1723.2723.272,422
Apr 24, 201923.1123.2023.0823.1823.1814,536
Apr 23, 201922.9723.1422.7523.1423.144,891
Apr 22, 201923.0123.1322.7323.0723.0710,286
Apr 18, 201923.0823.1022.9023.0123.017,642
Apr 17, 201923.1823.2523.0023.0023.0012,339
Apr 16, 201923.1023.3423.0623.1323.1313,423
Apr 15, 201923.1723.1923.1223.1823.183,486
Apr 12, 201923.1123.1423.0923.1323.134,385
Apr 11, 201923.2223.2223.0123.0823.086,401
Apr 10, 201923.2023.2123.1323.2123.211,133
Apr 09, 201923.1723.2323.0523.0523.052,936
Apr 08, 201923.3823.4823.2223.3023.301,170
Apr 05, 201923.3623.4223.3023.3123.314,835
Apr 04, 201923.4023.4423.3023.3623.365,810
Apr 03, 201923.2423.3823.2423.3623.364,190
Apr 02, 201923.2623.3023.1523.3023.302,956
Apr 01, 201923.3323.3323.1523.2823.284,507
Mar 29, 201923.1623.2823.0523.1623.1642,808
Mar 28, 201922.8323.1022.7623.1023.1013,169
Mar 28, 20190.4609 Dividend
Mar 27, 201923.1223.3323.1223.3322.879,740
Mar 26, 201923.1323.2323.1023.1922.7355,818
Mar 25, 201922.9023.1322.8523.1322.6710,267
Mar 22, 201923.0323.2022.8723.1022.644,450
Mar 21, 201923.1423.2523.1323.1922.73835
Mar 20, 201922.9723.1622.9723.1222.662,192
Mar 19, 201923.3623.3623.1623.1822.736,190
Mar 18, 201923.0623.4623.0523.3922.9360,362
Mar 15, 201923.2123.2923.0423.0922.6418,989
Mar 14, 201923.2023.2423.1823.2022.744,414
Mar 13, 201923.2223.2523.1523.2022.746,816
Mar 12, 201923.0323.1423.0223.0922.639,354
Mar 11, 201922.8823.0622.7823.0622.609,480
Mar 08, 201922.6923.1322.6422.7622.3131,405
Mar 07, 201922.6422.7022.5422.6822.234,059
Mar 06, 201922.5022.7422.3922.6422.1915,435
Mar 05, 201922.1322.6622.0022.5022.0695,510
Mar 04, 201922.3522.3522.0522.2321.793,604
Mar 01, 201922.1222.1721.8822.1721.7323,517
Feb 28, 201922.1122.3221.9222.2921.8555,558
Feb 27, 201922.2022.2822.0422.1121.678,629
Feb 26, 201922.0122.2522.0122.1821.7415,723
Feb 25, 201922.1022.2422.0322.0921.6520,610
Feb 22, 201921.8522.0721.8522.0021.5721,399
Feb 21, 201921.7021.8621.5021.8121.3853,434
Feb 20, 201921.7222.0721.5821.6921.2630,404
Feb 19, 201921.1421.7621.0321.7521.3241,539
Feb 15, 201920.6721.0920.6021.0320.6185,130
Feb 14, 201920.5120.7420.4820.6320.2216,826
Feb 13, 201920.7220.7220.4420.6520.2426,040
Feb 12, 201920.3820.6420.3820.5620.1559,070
Feb 11, 201919.9020.2819.5020.2319.83303,879
Feb 08, 201920.2220.2619.8019.8119.4243,708
Feb 07, 201920.2720.3819.8320.2219.8222,418
Feb 06, 201920.7420.7520.2420.2419.8429,287
Feb 05, 201920.6620.7920.6420.6520.2428,384
Feb 04, 201920.6020.6520.5820.6520.2426,266
Feb 01, 201920.7920.7920.4320.5320.1281,638
Jan 31, 201921.3521.7319.6719.6719.28166,626
Jan 30, 201921.1021.3521.1021.1520.738,676
Jan 29, 201921.0421.1521.0421.0420.621,669
Jan 28, 201921.0221.1420.9820.9820.574,260
Jan 25, 201921.1421.3521.0821.0820.667,772
Jan 24, 201920.9721.2520.9721.1020.6810,623
Jan 23, 201921.0521.1320.9720.9720.5644,681
Jan 22, 201921.1421.3820.9720.9820.572,464
Jan 18, 201921.1521.1520.9721.0820.663,487
Jan 17, 201921.1021.2221.0321.0520.6310,188
Jan 16, 201920.8321.1620.8321.1420.728,459
Jan 15, 201920.9921.0820.8821.0820.668,047
Jan 14, 201920.7520.9920.6220.9920.587,603
Jan 11, 201920.7720.7820.4720.5920.182,788
Jan 10, 201920.7820.7820.4520.7820.375,741
Jan 09, 201920.6020.7820.5120.7820.377,651
Jan 08, 201920.9221.1420.3820.4020.0023,612
Jan 07, 201920.0820.9420.0820.9020.486,368
Jan 04, 201919.6020.1619.6020.0719.6710,251
Jan 03, 201919.3819.7319.2319.4019.027,965
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...