Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
7.73
+0.45 (6.18%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.13 | 8.09 | 7.13 | 7.73 | 7.73 | 6.18% | 71,241 |
| Dec 19, 2024 | 7.97 | 8.12 | 7.08 | 7.28 | 7.28 | -6.55% | 76,500 |
| Dec 18, 2024 | 8.35 | 8.74 | 7.79 | 7.79 | 7.79 | -7.70% | 56,200 |
| Dec 17, 2024 | 8.57 | 8.80 | 8.21 | 8.44 | 8.44 | 2.80% | 51,900 |
| Dec 16, 2024 | 8.19 | 8.36 | 8.07 | 8.21 | 8.21 | - | 31,800 |
| Dec 13, 2024 | 8.44 | 8.51 | 8.09 | 8.21 | 8.21 | -4.09% | 49,648 |
| Dec 12, 2024 | 8.75 | 8.95 | 8.47 | 8.56 | 8.56 | -3.06% | 35,534 |
| Dec 11, 2024 | 8.65 | 8.99 | 8.53 | 8.83 | 8.83 | 0.23% | 44,000 |
| Dec 10, 2024 | 9.00 | 9.02 | 8.71 | 8.81 | 8.81 | -1.78% | 66,300 |
| Dec 9, 2024 | 8.65 | 9.20 | 8.61 | 8.97 | 8.97 | 1.47% | 39,400 |
| Dec 6, 2024 | 8.51 | 9.28 | 8.51 | 8.84 | 8.84 | 1.03% | 50,742 |
| Dec 5, 2024 | 9.25 | 9.33 | 8.52 | 8.75 | 8.75 | -6.42% | 95,700 |
| Dec 4, 2024 | 9.40 | 10.13 | 8.88 | 9.35 | 9.35 | 3.31% | 98,200 |
| Dec 3, 2024 | 9.40 | 9.40 | 8.50 | 9.05 | 9.05 | 8.25% | 68,535 |
| Dec 2, 2024 | 8.77 | 9.03 | 8.25 | 8.36 | 8.36 | -6.59% | 46,246 |
| Nov 29, 2024 | 8.64 | 9.12 | 8.30 | 8.95 | 8.95 | 2.17% | 40,129 |
| Nov 27, 2024 | 9.00 | 9.20 | 8.68 | 8.76 | 8.76 | -2.01% | 38,936 |
| Nov 26, 2024 | 9.41 | 9.41 | 8.91 | 8.94 | 8.94 | -2.72% | 26,817 |
| Nov 25, 2024 | 9.28 | 9.65 | 8.90 | 9.19 | 9.19 | -0.76% | 61,500 |
| Nov 22, 2024 | 9.77 | 9.77 | 9.07 | 9.26 | 9.26 | -3.84% | 49,400 |
| Nov 21, 2024 | 8.80 | 9.69 | 7.52 | 9.63 | 9.63 | 4.90% | 64,345 |
| Nov 20, 2024 | 8.68 | 9.20 | 8.55 | 9.18 | 9.18 | 7.24% | 43,924 |
| Nov 19, 2024 | 8.58 | 9.12 | 8.08 | 8.56 | 8.56 | -1.83% | 41,300 |
| Nov 18, 2024 | 9.47 | 9.47 | 8.62 | 8.72 | 8.72 | -8.02% | 69,930 |
| Nov 15, 2024 | 9.47 | 9.74 | 9.33 | 9.48 | 9.48 | -0.32% | 27,600 |
| Nov 14, 2024 | 9.77 | 9.97 | 9.29 | 9.51 | 9.51 | -3.55% | 52,633 |
| Nov 13, 2024 | 10.80 | 11.00 | 9.58 | 9.86 | 9.86 | -7.85% | 79,500 |
| Nov 12, 2024 | 9.00 | 11.99 | 9.00 | 10.70 | 10.70 | 18.49% | 129,941 |
| Nov 11, 2024 | 9.27 | 10.00 | 8.94 | 9.03 | 9.03 | 0.56% | 97,528 |
| Nov 8, 2024 | 7.51 | 9.70 | 7.45 | 8.98 | 8.98 | 21.19% | 182,800 |
| Nov 7, 2024 | 5.79 | 7.80 | 5.79 | 7.41 | 7.41 | 25.17% | 70,207 |
| Nov 6, 2024 | 6.22 | 6.24 | 5.63 | 5.92 | 5.92 | -5.28% | 48,738 |
| Nov 5, 2024 | 6.05 | 6.37 | 5.91 | 6.25 | 6.25 | 1.30% | 38,348 |
| Nov 4, 2024 | 6.54 | 6.63 | 6.10 | 6.17 | 6.17 | -7.22% | 24,243 |
| Nov 1, 2024 | 7.15 | 7.15 | 6.62 | 6.65 | 6.65 | -8.02% | 23,700 |
| Oct 31, 2024 | 6.97 | 7.43 | 6.96 | 7.23 | 7.23 | 4.48% | 63,200 |
| Oct 30, 2024 | 6.00 | 7.15 | 6.00 | 6.92 | 6.92 | 14.57% | 55,300 |
| Oct 29, 2024 | 6.05 | 6.08 | 5.80 | 6.04 | 6.04 | -0.98% | 64,411 |
| Oct 28, 2024 | 5.73 | 6.33 | 5.31 | 6.10 | 6.10 | 9.52% | 121,946 |
| Oct 25, 2024 | 5.50 | 5.82 | 5.33 | 5.57 | 5.57 | 1.27% | 29,731 |
| Oct 24, 2024 | 5.31 | 5.54 | 5.20 | 5.50 | 5.50 | -0.90% | 34,050 |
| Oct 23, 2024 | 5.75 | 5.75 | 5.38 | 5.55 | 5.55 | -2.12% | 23,720 |
| Oct 22, 2024 | 5.59 | 5.85 | 5.40 | 5.67 | 5.67 | -0.35% | 13,265 |
| Oct 21, 2024 | 6.00 | 6.09 | 5.60 | 5.69 | 5.69 | -5.48% | 46,260 |
| Oct 18, 2024 | 6.20 | 6.20 | 5.91 | 6.02 | 6.02 | -0.17% | 7,840 |
| Oct 17, 2024 | 6.21 | 6.21 | 6.00 | 6.03 | 6.03 | -2.90% | 15,693 |
| Oct 16, 2024 | 6.21 | 6.21 | 6.01 | 6.21 | 6.21 | -2.20% | 13,860 |
| Oct 15, 2024 | 6.37 | 6.40 | 6.24 | 6.35 | 6.35 | 1.76% | 7,071 |
| Oct 14, 2024 | 6.10 | 6.46 | 6.09 | 6.24 | 6.24 | 2.63% | 28,185 |
| Oct 11, 2024 | 5.78 | 6.20 | 5.75 | 6.08 | 6.08 | 5.01% | 72,673 |
| Oct 10, 2024 | 6.15 | 6.18 | 5.34 | 5.79 | 5.79 | -3.50% | 59,971 |
| Oct 9, 2024 | 6.60 | 6.90 | 5.80 | 6.00 | 6.00 | -10.45% | 81,583 |
| Oct 8, 2024 | 6.89 | 7.00 | 6.60 | 6.70 | 6.70 | -4.29% | 18,473 |
| Oct 7, 2024 | 7.25 | 7.30 | 6.35 | 7.00 | 7.00 | -3.45% | 21,980 |
| Oct 4, 2024 | 7.36 | 7.36 | 7.01 | 7.25 | 7.25 | -0.28% | 39,060 |
| Oct 3, 2024 | 7.10 | 7.42 | 7.00 | 7.27 | 7.27 | -1.49% | 20,976 |
| Oct 2, 2024 | 7.10 | 7.46 | 6.90 | 7.38 | 7.38 | 1.51% | 17,740 |
| Oct 1, 2024 | 7.30 | 7.50 | 7.10 | 7.27 | 7.27 | -2.81% | 16,831 |
| Sep 30, 2024 | 7.60 | 7.80 | 7.10 | 7.48 | 7.48 | -0.27% | 36,663 |
| Sep 27, 2024 | 8.10 | 8.40 | 7.15 | 7.50 | 7.50 | -14.77% | 162,720 |
| Sep 26, 2024 | 8.70 | 8.90 | 8.53 | 8.80 | 8.80 | 0.34% | 35,160 |
| Sep 25, 2024 | 9.00 | 9.00 | 8.66 | 8.77 | 8.77 | 1.86% | 9,200 |
| Sep 24, 2024 | 8.40 | 9.00 | 8.40 | 8.61 | 8.61 | 3.99% | 22,142 |
| Sep 23, 2024 | 8.90 | 9.07 | 8.21 | 8.28 | 8.28 | -8.71% | 32,251 |
| Sep 20, 2024 | 8.75 | 9.30 | 8.75 | 9.07 | 9.07 | 3.66% | 45,620 |
| Sep 19, 2024 | 8.70 | 9.72 | 8.70 | 8.75 | 8.75 | 0.81% | 46,231 |
| Sep 18, 2024 | 8.70 | 9.12 | 8.20 | 8.68 | 8.68 | -2.47% | 27,260 |
| Sep 17, 2024 | 8.00 | 9.10 | 8.00 | 8.90 | 8.90 | 10.15% | 41,111 |
| Sep 16, 2024 | 8.00 | 8.10 | 7.78 | 8.08 | 8.08 | 2.28% | 24,241 |
| Sep 13, 2024 | 8.10 | 8.20 | 7.70 | 7.90 | 7.90 | -3.07% | 38,336 |
| Sep 12, 2024 | 8.50 | 8.50 | 8.05 | 8.15 | 8.15 | -1.69% | 41,810 |
| Sep 11, 2024 | 8.20 | 8.31 | 8.00 | 8.29 | 8.29 | 2.73% | 16,511 |
| Sep 10, 2024 | 8.42 | 8.56 | 7.50 | 8.07 | 8.07 | -5.06% | 26,093 |
| Sep 9, 2024 | 8.60 | 9.00 | 8.35 | 8.50 | 8.50 | 0.47% | 18,741 |
| Sep 6, 2024 | 8.73 | 9.00 | 8.40 | 8.46 | 8.46 | -4.84% | 34,541 |
| Sep 5, 2024 | 8.89 | 9.10 | 8.31 | 8.89 | 8.89 | -0.11% | 43,700 |
| Sep 4, 2024 | 9.00 | 9.40 | 8.60 | 8.90 | 8.90 | -0.89% | 20,620 |
| Sep 3, 2024 | 9.50 | 9.50 | 8.85 | 8.98 | 8.98 | -4.77% | 26,400 |
| Aug 30, 2024 | 9.70 | 9.90 | 9.30 | 9.43 | 9.43 | -3.18% | 13,510 |
| Aug 29, 2024 | 9.84 | 9.90 | 9.60 | 9.74 | 9.74 | -0.92% | 9,770 |
| Aug 28, 2024 | 10.00 | 10.00 | 8.90 | 9.83 | 9.83 | -3.63% | 28,041 |
| Aug 27, 2024 | 10.30 | 10.70 | 9.86 | 10.20 | 10.20 | -0.97% | 40,827 |
| Aug 26, 2024 | 10.20 | 10.40 | 9.90 | 10.30 | 10.30 | -0.96% | 34,290 |
| Aug 23, 2024 | 9.10 | 10.40 | 9.05 | 10.40 | 10.40 | 14.29% | 57,681 |
| Aug 22, 2024 | 9.30 | 9.62 | 8.92 | 9.10 | 9.10 | -3.19% | 37,460 |
| Aug 21, 2024 | 9.57 | 9.70 | 8.91 | 9.40 | 9.40 | -1.78% | 35,340 |
| Aug 20, 2024 | 9.08 | 10.00 | 9.08 | 9.57 | 9.57 | 5.40% | 33,913 |
| Aug 19, 2024 | 9.30 | 9.43 | 8.90 | 9.08 | 9.08 | -0.22% | 29,830 |
| Aug 16, 2024 | 9.20 | 9.20 | 9.00 | 9.10 | 9.10 | -2.47% | 31,936 |
| Aug 15, 2024 | 9.20 | 9.37 | 8.74 | 9.33 | 9.33 | 4.13% | 31,840 |
| Aug 14, 2024 | 8.90 | 9.03 | 8.61 | 8.96 | 8.96 | -1.32% | 23,700 |
| Aug 13, 2024 | 8.80 | 9.09 | 8.55 | 9.08 | 9.08 | 3.06% | 34,930 |
| Aug 12, 2024 | 9.84 | 9.84 | 8.71 | 8.81 | 8.81 | -2.33% | 14,054 |
| Aug 9, 2024 | 9.20 | 9.30 | 8.80 | 9.02 | 9.02 | -0.44% | 17,320 |
| Aug 8, 2024 | 9.20 | 9.20 | 8.84 | 9.06 | 9.06 | - | 27,940 |
| Aug 7, 2024 | 9.30 | 9.33 | 9.00 | 9.06 | 9.06 | -2.16% | 14,942 |
| Aug 6, 2024 | 9.32 | 9.80 | 9.09 | 9.26 | 9.26 | -0.43% | 22,120 |
| Aug 5, 2024 | 9.34 | 9.50 | 8.82 | 9.30 | 9.30 | -5.10% | 23,180 |
| Aug 2, 2024 | 9.84 | 10.00 | 9.57 | 9.80 | 9.80 | -2.97% | 26,153 |
| Aug 1, 2024 | 10.20 | 10.40 | 9.10 | 10.10 | 10.10 | -2.88% | 85,714 |