Ashford Hospitality Trust, Inc. (AHT)
NYSE: AHT · Real-Time Price · USD
9.18
+0.62 (7.24%)
At close: Nov 20, 2024, 4:00 PM
8.72
-0.46 (-5.01%)
After-hours: Nov 20, 2024, 7:59 PM EST
Ashford Hospitality Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,289 |
| 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% | 27,590 |
| 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% | 79,482 |
| 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% | 182,762 |
| 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% | 23,693 |
| Oct 31, 2024 | 6.97 | 7.43 | 6.96 | 7.23 | 7.23 | 4.48% | 63,185 |
| Oct 30, 2024 | 6.00 | 7.15 | 6.00 | 6.92 | 6.92 | 14.57% | 55,279 |
| Oct 29, 2024 | 6.05 | 6.08 | 5.81 | 6.04 | 6.04 | -0.98% | 64,411 |
| Oct 28, 2024 | 5.73 | 6.33 | 5.31 | 6.10 | 6.10 | 9.52% | 121,153 |
| Oct 25, 2024 | 5.50 | 5.82 | 5.33 | 5.57 | 5.57 | 1.31% | 29,731 |
| Oct 24, 2024 | 5.31 | 5.54 | 5.20 | 5.50 | 5.50 | -0.92% | 34,049 |
| Oct 23, 2024 | 5.75 | 5.75 | 5.38 | 5.55 | 5.55 | -2.06% | 23,719 |
| Oct 22, 2024 | 5.59 | 5.85 | 5.40 | 5.67 | 5.67 | -0.44% | 13,265 |
| Oct 21, 2024 | 6.00 | 6.09 | 5.60 | 5.69 | 5.69 | -5.43% | 46,258 |
| Oct 18, 2024 | 6.20 | 6.20 | 5.91 | 6.02 | 6.02 | -0.20% | 7,838 |
| Oct 17, 2024 | 6.21 | 6.21 | 6.00 | 6.03 | 6.03 | -2.93% | 15,693 |
| Oct 16, 2024 | 6.21 | 6.21 | 6.01 | 6.21 | 6.21 | -2.19% | 13,858 |
| Oct 15, 2024 | 6.37 | 6.40 | 6.24 | 6.35 | 6.35 | 1.71% | 7,071 |
| Oct 14, 2024 | 6.10 | 6.46 | 6.09 | 6.24 | 6.24 | 2.70% | 28,185 |
| Oct 11, 2024 | 5.78 | 6.20 | 5.75 | 6.08 | 6.08 | 5.10% | 72,673 |
| Oct 10, 2024 | 6.15 | 6.18 | 5.34 | 5.79 | 5.79 | -3.57% | 59,971 |
| Oct 9, 2024 | 6.60 | 6.90 | 5.80 | 6.00 | 6.00 | -10.50% | 81,583 |
| Oct 8, 2024 | 6.89 | 7.00 | 6.60 | 6.70 | 6.70 | -4.20% | 18,473 |
| Oct 7, 2024 | 7.25 | 7.30 | 6.35 | 7.00 | 7.00 | -3.50% | 21,975 |
| Oct 4, 2024 | 7.36 | 7.36 | 7.01 | 7.25 | 7.25 | -0.26% | 39,056 |
| Oct 3, 2024 | 7.10 | 7.42 | 7.00 | 7.27 | 7.27 | -1.54% | 20,976 |
| Oct 2, 2024 | 7.10 | 7.46 | 6.90 | 7.38 | 7.38 | 1.60% | 17,735 |
| Oct 1, 2024 | 7.30 | 7.50 | 7.10 | 7.27 | 7.27 | -2.89% | 16,831 |
| Sep 30, 2024 | 7.60 | 7.80 | 7.10 | 7.48 | 7.48 | -0.21% | 36,663 |
| Sep 27, 2024 | 8.10 | 8.40 | 7.15 | 7.50 | 7.50 | -14.77% | 162,717 |
| Sep 26, 2024 | 8.70 | 8.90 | 8.53 | 8.80 | 8.80 | 0.34% | 35,159 |
| Sep 25, 2024 | 9.00 | 9.00 | 8.66 | 8.77 | 8.77 | 1.82% | 9,200 |
| Sep 24, 2024 | 8.40 | 9.00 | 8.40 | 8.61 | 8.61 | 4.02% | 22,142 |
| Sep 23, 2024 | 8.90 | 9.07 | 8.21 | 8.28 | 8.28 | -8.69% | 32,251 |
| Sep 20, 2024 | 8.75 | 9.30 | 8.75 | 9.07 | 9.07 | 3.63% | 45,619 |
| Sep 19, 2024 | 8.70 | 9.72 | 8.70 | 8.75 | 8.75 | 0.78% | 46,231 |
| Sep 18, 2024 | 8.70 | 9.12 | 8.20 | 8.68 | 8.68 | -2.45% | 27,257 |
| Sep 17, 2024 | 8.00 | 9.10 | 8.00 | 8.90 | 8.90 | 10.18% | 41,111 |
| Sep 16, 2024 | 8.00 | 8.10 | 7.78 | 8.08 | 8.08 | 2.25% | 24,241 |
| Sep 13, 2024 | 8.10 | 8.20 | 7.70 | 7.90 | 7.90 | -3.08% | 38,336 |
| Sep 12, 2024 | 8.50 | 8.50 | 8.05 | 8.15 | 8.15 | -1.64% | 41,810 |
| Sep 11, 2024 | 8.20 | 8.31 | 8.00 | 8.29 | 8.29 | 2.65% | 16,511 |
| Sep 10, 2024 | 8.42 | 8.56 | 7.50 | 8.07 | 8.07 | -4.99% | 26,093 |
| Sep 9, 2024 | 8.60 | 9.00 | 8.35 | 8.50 | 8.50 | 0.44% | 18,741 |
| Sep 6, 2024 | 8.73 | 9.00 | 8.40 | 8.46 | 8.46 | -4.80% | 34,541 |
| Sep 5, 2024 | 8.89 | 9.10 | 8.31 | 8.89 | 8.89 | -0.11% | 43,695 |
| Sep 4, 2024 | 9.00 | 9.40 | 8.60 | 8.90 | 8.90 | -0.94% | 20,617 |
| Sep 3, 2024 | 9.50 | 9.50 | 8.85 | 8.98 | 8.98 | -4.71% | 26,399 |
| Aug 30, 2024 | 9.70 | 9.90 | 9.30 | 9.43 | 9.43 | -3.23% | 13,508 |
| Aug 29, 2024 | 9.84 | 9.90 | 9.60 | 9.74 | 9.74 | -0.95% | 9,770 |
| Aug 28, 2024 | 10.00 | 10.00 | 8.90 | 9.83 | 9.83 | -3.60% | 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% | 34,285 |
| 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 | -3.18% | 37,457 |
| Aug 21, 2024 | 9.57 | 9.70 | 8.91 | 9.40 | 9.40 | -1.78% | 35,337 |
| Aug 20, 2024 | 9.08 | 10.00 | 9.08 | 9.57 | 9.57 | 5.39% | 33,913 |
| Aug 19, 2024 | 9.30 | 9.43 | 8.90 | 9.08 | 9.08 | -0.22% | 29,828 |
| 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 | 4.14% | 31,838 |
| Aug 14, 2024 | 8.90 | 9.03 | 8.61 | 8.96 | 8.96 | -1.30% | 23,699 |
| Aug 13, 2024 | 8.80 | 9.09 | 8.55 | 9.08 | 9.08 | 3.01% | 34,927 |
| Aug 12, 2024 | 9.84 | 9.84 | 8.71 | 8.81 | 8.81 | -2.31% | 14,054 |
| Aug 9, 2024 | 9.20 | 9.30 | 8.80 | 9.02 | 9.02 | -0.44% | 17,316 |
| Aug 8, 2024 | 9.20 | 9.20 | 8.84 | 9.06 | 9.06 | - | 27,936 |
| 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 | -0.44% | 22,118 |
| Aug 5, 2024 | 9.34 | 9.50 | 8.82 | 9.30 | 9.30 | -5.09% | 23,176 |
| Aug 2, 2024 | 9.84 | 10.00 | 9.58 | 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 |
| Jul 31, 2024 | 10.30 | 10.40 | 9.60 | 10.40 | 10.40 | 8.48% | 40,010 |
| Jul 30, 2024 | 9.60 | 9.69 | 9.28 | 9.59 | 9.59 | 1.49% | 29,688 |
| Jul 29, 2024 | 10.30 | 10.30 | 9.40 | 9.45 | 9.45 | -7.39% | 35,970 |
| Jul 26, 2024 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 2.36% | 23,084 |
| Jul 25, 2024 | 10.20 | 10.40 | 9.85 | 9.97 | 9.97 | -1.34% | 22,050 |
| Jul 24, 2024 | 10.40 | 10.60 | 9.82 | 10.10 | 10.10 | -3.81% | 52,875 |
| Jul 23, 2024 | 10.60 | 10.70 | 10.20 | 10.50 | 10.50 | - | 26,120 |
| Jul 22, 2024 | 10.30 | 10.70 | 10.10 | 10.50 | 10.50 | 8.25% | 53,411 |
| Jul 19, 2024 | 10.20 | 10.70 | 9.70 | 9.70 | 9.70 | -6.73% | 60,717 |
| Jul 18, 2024 | 10.80 | 11.30 | 10.10 | 10.40 | 10.40 | -2.80% | 53,791 |
| Jul 17, 2024 | 10.60 | 10.90 | 10.30 | 10.70 | 10.70 | - | 38,901 |
| Jul 16, 2024 | 10.50 | 10.98 | 10.45 | 10.70 | 10.70 | 3.88% | 66,400 |
| Jul 15, 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -3.74% | 28,706 |
| Jul 12, 2024 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | - | 31,430 |
| Jul 11, 2024 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 4.90% | 33,544 |
| Jul 10, 2024 | 10.20 | 10.70 | 10.00 | 10.20 | 10.20 | 2.00% | 34,621 |
| Jul 9, 2024 | 10.00 | 10.20 | 9.60 | 10.00 | 10.00 | -0.99% | 30,398 |
| Jul 8, 2024 | 10.30 | 10.40 | 9.79 | 10.10 | 10.10 | 1.40% | 42,301 |
| Jul 5, 2024 | 9.44 | 10.60 | 9.30 | 9.96 | 9.96 | 2.47% | 53,272 |
| Jul 3, 2024 | 9.40 | 9.72 | 9.20 | 9.72 | 9.72 | 10.09% | 24,443 |
| Jul 2, 2024 | 9.50 | 9.72 | 8.83 | 8.83 | 8.83 | -4.75% | 46,728 |