Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc Common Stock (NY: AHT )

9.280 -0.530 (-5.40%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 9.660 9.843 8.862 9.280 96,159 -0.53(-5.40%)
Feb 13, 2025 7.480 10.35 7.330 9.810 179,006 +2.35(+31.50%)
Feb 12, 2025 7.610 7.750 7.290 7.460 30,152 -0.06(-0.80%)
Feb 11, 2025 7.190 7.680 7.170 7.520 32,309 +0.33(+4.59%)
Feb 10, 2025 7.300 7.433 7.060 7.190 48,999 -0.21(-2.84%)
Feb 07, 2025 7.550 7.694 7.310 7.400 41,799 -0.11(-1.46%)
Feb 06, 2025 7.690 7.950 7.330 7.510 51,001 -0.12(-1.57%)
Feb 05, 2025 7.640 7.984 7.630 7.630 4,446 -0.13(-1.68%)
Feb 04, 2025 7.600 8.031 7.600 7.760 22,502 +0.04(+0.52%)
Feb 03, 2025 7.750 7.940 7.577 7.720 37,476 -0.25(-3.14%)
Jan 31, 2025 8.000 8.111 7.880 7.970 9,072 +0.03(+0.38%)
Jan 30, 2025 8.040 8.040 7.810 7.940 21,278 -0.03(-0.38%)
Jan 29, 2025 8.030 8.305 7.900 7.970 15,263 -0.08(-0.99%)
Jan 28, 2025 7.990 8.300 7.850 8.050 39,732 +0.05(+0.63%)
Jan 27, 2025 8.320 8.550 7.910 8.000 27,782 -0.44(-5.21%)
Jan 24, 2025 8.140 8.760 8.050 8.440 45,544 +0.36(+4.46%)
Jan 23, 2025 8.460 8.460 8.000 8.080 18,243 -0.29(-3.46%)
Jan 22, 2025 8.330 8.520 8.260 8.370 15,138 +0.04(+0.48%)
Jan 21, 2025 8.820 8.820 8.280 8.330 45,319 -0.46(-5.23%)
Jan 17, 2025 8.680 8.940 8.457 8.790 14,074 +0.14(+1.62%)
Jan 16, 2025 8.790 8.987 8.550 8.650 15,936 -0.15(-1.70%)
Jan 15, 2025 9.380 9.550 8.550 8.800 30,933 -0.34(-3.72%)
Jan 14, 2025 8.960 9.592 8.701 9.140 71,666 +0.47(+5.42%)
Jan 13, 2025 8.300 8.909 8.090 8.670 40,584 +0.49(+5.99%)
Jan 10, 2025 8.610 8.848 8.020 8.180 25,145 -0.46(-5.32%)
Jan 08, 2025 8.700 9.240 8.400 8.640 42,676 -0.19(-2.15%)
Jan 07, 2025 8.910 9.200 8.660 8.830 60,354 +0.22(+2.56%)
Jan 06, 2025 7.500 8.980 7.500 8.610 118,106 +1.02(+13.44%)
Jan 03, 2025 7.460 7.860 7.460 7.590 44,910 +0.14(+1.88%)
Jan 02, 2025 7.110 7.600 7.080 7.450 34,753 +0.26(+3.62%)
Dec 31, 2024 7.190 0 +0.01(+0.14%)
Dec 30, 2024 7.370 7.690 7.080 7.180 102,631 -0.37(-4.90%)
Dec 27, 2024 7.960 8.050 7.480 7.550 36,353 -0.27(-3.45%)
Dec 26, 2024 7.750 8.197 7.600 7.820 44,940 +0.07(+0.90%)
Dec 24, 2024 7.910 7.940 7.600 7.750 26,339 -0.01(-0.13%)
Dec 23, 2024 7.640 7.968 7.510 7.760 24,371 +0.03(+0.39%)
Dec 20, 2024 7.130 8.090 7.130 7.730 72,561 +0.29(+3.90%)
Dec 19, 2024 7.970 8.121 7.080 7.440 70,973 -0.35(-4.49%)
Dec 18, 2024 8.350 8.737 7.790 7.790 56,163 -0.65(-7.70%)
Dec 17, 2024 8.570 8.800 8.210 8.440 51,880 +0.23(+2.80%)
Dec 16, 2024 8.190 8.361 8.070 8.210 31,700 +0.00(+0.00%)
Dec 13, 2024 8.440 8.508 8.090 8.210 49,648 -0.35(-4.09%)
Dec 12, 2024 8.750 8.950 8.473 8.560 35,534 -0.27(-3.06%)
Dec 11, 2024 8.650 8.990 8.530 8.830 43,976 +0.02(+0.23%)
Dec 10, 2024 9.000 9.015 8.710 8.810 66,261 -0.16(-1.78%)
Dec 09, 2024 8.650 9.202 8.610 8.970 39,356 +0.13(+1.47%)
Dec 06, 2024 8.510 9.280 8.510 8.840 50,742 +0.09(+1.03%)
Dec 05, 2024 9.250 9.328 8.520 8.750 95,676 -0.60(-6.42%)
Dec 04, 2024 9.400 10.13 8.880 9.350 98,184 +0.30(+3.31%)
Dec 03, 2024 9.400 9.400 8.500 9.050 68,534 +0.69(+8.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.