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-I)
Ashford Hospitality Trust Inc (AHT-I) Historical

AHT-I Ashford Hospitality Trust Inc

12.93

0.0145 (0.11%)

May 20 2024 - Closed

Delayed by 15 minutes

AHT-I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	12.93	0.01	0.11%	12.76	12.93	12.66	1,102
May 17 2024	12.92	-0.08	-0.65%	13.22	13.22	12.88	1,011
May 16 2024	13.00	0.17	1.33%	12.83	13.41	12.83	3,228
May 15 2024	12.83	-0.12	-0.93%	12.91	12.97	12.71	2,330
May 14 2024	12.95	-0.02	-0.13%	12.65	12.98	12.65	758
May 13 2024	12.97	-0.05	-0.40%	13.09	13.09	12.80	560
May 10 2024	13.02	-0.19	-1.44%	13.30	13.30	12.70	3,492
May 09 2024	13.21	0.34	2.64%	12.90	13.21	12.90	1,399
May 08 2024	12.87	-0.33	-2.50%	13.14	13.20	12.86	7,888
May 07 2024	13.20	-0.35	-2.57%	13.25	13.34	13.01	1,949
May 06 2024	13.55	0.24	1.79%	13.30	13.86	13.30	380
May 03 2024	13.31	-0.35	-2.56%	12.60	13.56	12.56	2,060
May 02 2024	13.66	0.16	1.19%	12.35	13.90	12.35	3,526
May 01 2024	13.50	-0.40	-2.88%	13.50	13.50	13.32	739
Apr 30 2024	13.90	0.15	1.09%	13.87	13.90	13.26	1,246
Apr 29 2024	13.75	0.25	1.85%	13.41	13.75	13.41	1,803
Apr 26 2024	13.50	-0.03	-0.24%	13.05	13.50	13.05	698
Apr 25 2024	13.53	0.26	1.98%	13.53	13.58	13.30	387
Apr 24 2024	13.27	-0.19	-1.41%	13.30	13.69	13.27	392
Apr 23 2024	13.46	0.08	0.61%	13.00	13.73	13.00	749
Apr 22 2024	13.38	0.21	1.59%	13.32	13.49	13.23	965
Apr 19 2024	13.17	-0.06	-0.45%	13.17	13.17	13.17	601
Apr 18 2024	13.23	-0.40	-2.93%	13.90	13.90	13.11	2,073
Apr 17 2024	13.63	0.00	0.00%	13.62	13.63	13.62	60
Apr 16 2024	13.63	0.00	0.00%	13.90	13.90	13.40	163
Apr 15 2024	13.63	0.14	1.04%	13.70	13.87	13.45	1,917
Apr 12 2024	13.49	-0.14	-0.99%	13.89	13.89	13.40	952
Apr 11 2024	13.63	0.61	4.65%	13.76	13.85	13.50	1,051
Apr 10 2024	13.02	-0.88	-6.33%	13.02	13.02	13.02	386
Apr 09 2024	13.90	0.00	0.00%	13.90	13.90	13.90	4
Apr 08 2024	13.90	0.00	0.00%	13.90	13.90	13.90	2
Apr 05 2024	13.90	-0.03	-0.22%	13.62	13.90	13.57	215
Apr 04 2024	13.93	0.72	5.45%	13.97	14.12	13.86	1,503
Apr 03 2024	13.21	0.00	0.00%	13.48	13.48	13.21	38
Apr 02 2024	13.21	-0.61	-4.41%	13.96	14.10	13.21	328
Apr 01 2024	13.82	0.77	5.90%	12.80	13.84	12.80	14,236
Mar 28 2024	13.05	-0.36	-2.69%	13.16	13.17	13.05	670
Mar 27 2024	13.41	-0.20	-1.47%	13.41	13.41	13.41	300
Mar 26 2024	13.61	-0.39	-2.79%	14.20	14.25	13.61	2,036
Mar 25 2024	14.00	0.39	2.87%	13.62	14.23	13.62	1,168
Mar 22 2024	13.61	0.00	0.00%	13.61	13.61	13.61	0
Mar 21 2024	13.61	0.00	0.00%	13.66	13.66	13.61	9
Mar 20 2024	13.61	-0.04	-0.29%	13.56	14.44	13.56	1,917
Mar 19 2024	13.65	-0.36	-2.57%	13.45	13.65	13.45	1,704
Mar 18 2024	14.01	0.58	4.32%	13.75	14.01	13.75	535
Mar 15 2024	13.43	0.13	0.98%	13.30	13.43	13.00	838
Mar 14 2024	13.30	0.00	0.00%	13.98	13.98	13.03	92
Mar 13 2024	13.30	-0.56	-4.04%	13.64	13.64	13.25	488
Mar 12 2024	13.86	0.08	0.57%	13.92	13.92	13.85	320
Mar 11 2024	13.78	0.25	1.86%	13.50	13.78	13.50	1,458
Mar 08 2024	13.53	-0.93	-6.43%	14.53	14.55	13.53	3,433
Mar 07 2024	14.46	0.15	1.05%	14.61	14.61	13.85	5,426
Mar 06 2024	14.31	0.06	0.42%	13.43	15.15	13.43	1,052
Mar 05 2024	14.25	-0.95	-6.25%	15.15	15.15	14.00	4,322
Mar 04 2024	15.20	1.17	8.34%	14.25	15.24	14.20	4,781
Mar 01 2024	14.03	0.03	0.21%	14.00	14.25	13.00	11,324
Feb 29 2024	14.00	1.30	10.24%	13.05	14.00	13.05	14,699
Feb 28 2024	12.70	0.56	4.61%	12.44	12.76	12.13	3,339
Feb 27 2024	12.14	0.48	4.07%	11.66	12.14	11.64	4,838
Feb 26 2024	11.66	-0.34	-2.79%	12.20	12.20	11.66	2,750
Feb 23 2024	12.00	-0.25	-2.04%	12.01	12.02	11.93	1,523
Feb 22 2024	12.25	0.22	1.83%	11.99	12.25	11.99	1,303
Feb 21 2024	12.03	0.17	1.43%	11.85	12.03	11.82	10,496

Ashford Hospitality

DJ Singapore Total Stock...

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