S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Ashford Hospitality Trust Inc (AHD)
Ashford Hospitality Trust Inc (AHD) Historical

AHD Ashford Hospitality Trust Inc

0.92

-0.015 (-1.60%)

Jun 14 2024 - Closed

Realtime Data

AHD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	0.955	0.035	3.80%	0.955	0.955	0.955	250
Jun 13 2024	0.92	-0.045	-4.66%	0.92	0.92	0.92	760
Jun 12 2024	0.965	-0.085	-8.10%	0.965	0.965	0.965	750
Jun 11 2024	1.05	0.06	5.53%	1.04	1.05	1.04	1,200
Jun 10 2024	0.995	-0.055	-5.24%	0.995	0.995	0.995	1,000
Jun 07 2024	1.05	0.00	0.00%	1.05	1.05	1.05	0.00
Jun 06 2024	1.05	-0.02	-1.87%	1.05	1.05	1.05	7,000
Jun 05 2024	1.07	0.01	0.94%	1.04	1.07	1.04	50
Jun 04 2024	1.06	0.00	0.00%	1.06	1.06	1.06	2,000
Jun 03 2024	1.06	-0.14	-11.67%	1.10	1.10	1.06	11
May 31 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 30 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 29 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 28 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 27 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 24 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 23 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 22 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 21 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 20 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 17 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 16 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 15 2024	1.20	0.00	0.00%	1.20	1.20	1.20	0.00
May 14 2024	1.20	-0.03	-2.44%	1.20	1.20	1.20	780
May 13 2024	1.23	0.10	8.85%	1.22	1.23	1.22	2,502
May 10 2024	1.13	0.00	0.00%	1.13	1.13	1.13	0.00
May 09 2024	1.13	0.00	0.00%	1.13	1.13	1.13	375
May 08 2024	1.13	0.00	0.00%	1.13	1.13	1.13	0.00
May 07 2024	1.13	0.01	0.89%	1.13	1.13	1.13	150
May 06 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0.00
May 03 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0.00
May 02 2024	1.12	0.00	0.00%	1.16	1.16	1.12	11
Apr 30 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0.00
Apr 29 2024	1.12	0.00	0.00%	1.12	1.12	1.12	0.00
Apr 26 2024	1.12	0.00	0.00%	1.08	1.12	1.08	605
Apr 25 2024	1.12	-0.11	-8.94%	1.12	1.12	1.12	660
Apr 24 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0.00
Apr 23 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0.00
Apr 22 2024	1.23	0.00	0.00%	1.23	1.23	1.23	0.00
Apr 19 2024	1.23	0.02	1.65%	1.23	1.23	1.23	78
Apr 18 2024	1.21	-0.07	-5.47%	1.21	1.21	1.21	25
Apr 17 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Apr 16 2024	1.28	0.00	0.00%	1.28	1.28	1.28	0.00
Apr 15 2024	1.28	-0.04	-3.03%	1.28	1.28	1.28	580
Apr 12 2024	1.32	0.00	0.00%	1.32	1.32	1.32	0.00
Apr 11 2024	1.32	0.07	5.60%	1.32	1.32	1.32	110
Apr 10 2024	1.25	0.04	3.31%	1.25	1.25	1.25	1,000
Apr 09 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0.00
Apr 08 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0.00
Apr 05 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0.00
Apr 04 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0.00
Apr 03 2024	1.21	0.00	0.00%	1.21	1.21	1.21	0.00
Apr 02 2024	1.21	-0.03	-2.10%	1.25	1.25	1.21	630
Mar 28 2024	1.236	0.00	0.00%	1.236	1.236	1.236	0.00
Mar 27 2024	1.236	0.00	0.00%	1.236	1.236	1.236	0.00
Mar 26 2024	1.236	0.02	1.31%	1.236	1.236	1.236	250
Mar 25 2024	1.22	-0.03	-2.40%	1.22	1.22	1.22	14,500
Mar 22 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 21 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 20 2024	1.25	0.00	0.00%	1.25	1.25	1.25	0.00
Mar 19 2024	1.25	0.01	0.81%	1.198	1.25	1.198	1,750
Mar 18 2024	1.24	0.00	0.00%	1.24	1.24	1.24	0.00

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