S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Ashford Hospitality Trust Inc (AHT-D)
Ashford Hospitality Trust Inc (AHT-D) Historical

AHT-D Ashford Hospitality Trust Inc

16.52

0.00 (0.00%)

Jun 26 2024 - Closed

Delayed by 15 minutes

AHT-D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	16.52	0.55	3.44%	15.68	16.88	15.68	5,710
Jun 25 2024	15.97	0.35	2.24%	15.80	15.97	15.80	249
Jun 24 2024	15.62	-0.12	-0.76%	15.36	15.68	15.36	1,400
Jun 21 2024	15.74	0.45	2.94%	15.32	15.83	15.32	5,634
Jun 20 2024	15.29	0.24	1.59%	15.28	15.30	15.14	1,071
Jun 18 2024	15.05	-0.26	-1.70%	15.18	15.29	14.77	1,631
Jun 17 2024	15.31	-0.64	-4.01%	16.12	16.12	14.75	5,088
Jun 14 2024	15.95	-0.20	-1.24%	16.00	16.00	15.51	1,051
Jun 13 2024	16.15	0.20	1.25%	15.95	16.15	15.57	920
Jun 12 2024	15.95	0.37	2.37%	14.85	16.00	14.85	1,582
Jun 11 2024	15.58	0.36	2.37%	15.16	16.31	15.16	1,629
Jun 10 2024	15.22	0.00	0.00%	15.40	15.40	15.22	43
Jun 07 2024	15.22	0.07	0.46%	14.89	15.22	14.89	1,762
Jun 06 2024	15.15	0.43	2.92%	15.05	15.15	15.01	2,783
Jun 05 2024	14.72	-0.13	-0.88%	15.00	15.10	14.57	2,931
Jun 04 2024	14.85	0.25	1.71%	14.95	14.95	14.60	5,402
Jun 03 2024	14.60	-0.07	-0.48%	14.67	14.67	14.60	1,136
May 31 2024	14.67	-0.02	-0.14%	14.67	15.20	14.67	3,563
May 30 2024	14.69	-0.11	-0.74%	14.71	15.25	14.67	1,144
May 29 2024	14.80	0.00	0.00%	14.80	14.80	14.80	0
May 28 2024	14.80	0.00	0.00%	15.01	15.01	14.70	4,215
May 24 2024	14.80	-0.13	-0.87%	15.18	15.18	14.80	1,368
May 23 2024	14.93	0.13	0.88%	14.74	14.93	14.74	262
May 22 2024	14.80	-0.15	-1.00%	14.82	14.82	14.80	1,449
May 21 2024	14.95	0.04	0.26%	15.08	15.08	14.95	296
May 20 2024	14.91	0.05	0.37%	15.61	15.61	14.91	624
May 17 2024	14.86	-0.48	-3.12%	15.00	15.00	14.80	3,330
May 16 2024	15.33	0.43	2.87%	15.33	15.33	15.33	300
May 15 2024	14.91	-0.28	-1.81%	15.18	15.18	14.91	682
May 14 2024	15.18	0.55	3.76%	15.05	15.50	15.05	800
May 13 2024	14.63	0.00	0.00%	14.87	14.87	14.63	216
May 10 2024	14.63	-0.22	-1.48%	14.85	14.99	14.63	4,108
May 09 2024	14.85	0.19	1.30%	14.65	14.85	14.40	2,117
May 08 2024	14.66	-0.65	-4.23%	14.54	14.82	14.54	1,655
May 07 2024	15.31	-0.15	-0.98%	15.46	15.46	15.01	1,885
May 06 2024	15.46	0.25	1.64%	14.88	15.46	14.88	187
May 03 2024	15.21	0.00	0.00%	15.21	15.21	15.21	0
May 02 2024	15.21	0.44	2.94%	15.01	15.30	14.30	6,327
May 01 2024	14.78	-0.26	-1.70%	15.15	15.15	14.41	1,685
Apr 30 2024	15.03	-0.06	-0.40%	15.04	15.08	15.03	397
Apr 29 2024	15.09	0.17	1.14%	15.10	15.10	14.90	957
Apr 26 2024	14.92	0.15	0.98%	14.75	15.12	14.75	1,469
Apr 25 2024	14.78	0.33	2.32%	14.50	15.10	14.50	7,044
Apr 24 2024	14.44	-0.29	-1.97%	14.80	14.80	14.40	4,473
Apr 23 2024	14.73	0.18	1.24%	14.75	14.75	14.73	356
Apr 22 2024	14.55	-0.34	-2.26%	14.79	14.79	14.42	3,502
Apr 19 2024	14.89	0.09	0.59%	14.70	14.89	14.40	2,932
Apr 18 2024	14.80	0.02	0.12%	14.80	14.80	14.80	1,149
Apr 17 2024	14.78	-0.10	-0.68%	14.80	14.80	14.78	323
Apr 16 2024	14.88	-0.06	-0.38%	15.11	15.11	14.71	641
Apr 15 2024	14.94	0.00	0.01%	14.80	15.00	14.80	3,201
Apr 12 2024	14.94	0.24	1.62%	14.70	14.94	14.70	2,791
Apr 11 2024	14.70	0.24	1.66%	14.87	14.87	14.64	2,386
Apr 10 2024	14.46	-0.38	-2.56%	14.44	14.50	14.40	1,970
Apr 09 2024	14.84	-0.03	-0.20%	14.87	14.87	14.84	155
Apr 08 2024	14.87	0.45	3.12%	14.60	14.87	14.45	2,868
Apr 05 2024	14.42	0.00	0.00%	14.42	14.42	14.42	35
Apr 04 2024	14.42	-0.48	-3.22%	14.45	14.50	14.42	1,500
Apr 03 2024	14.90	-0.01	-0.07%	14.05	14.90	14.05	281
Apr 02 2024	14.91	0.00	0.00%	14.92	14.92	14.80	444
Apr 01 2024	14.91	-0.01	-0.09%	14.90	14.91	14.61	787

Ashford Hospitality

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions