Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ashford Hospitality Trust Inc | AHT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0456 | 3.71% | 1.2756 | 16:23:16 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.24 | 1.23 | 1.25 | 1.23 | 1.23 |
AHT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.22 | 1.28 | 1.14 | 1.22 | 267,440 | 0.0556 | 4.56% |
| 1 Month | 1.37 | 1.49 | 1.14 | 1.30 | 331,903 | -0.0944 | -6.89% |
| 3 Months | 1.64 | 2.0785 | 1.14 | 1.46 | 497,629 | -0.3644 | -22.22% |
| 6 Months | 2.33 | 2.5501 | 1.14 | 1.69 | 567,731 | -1.05 | -45.25% |
| 1 Year | 4.50 | 5.09 | 1.14 | 2.48 | 540,124 | -3.22 | -71.65% |
| 3 Years | 2.47 | 19.79 | 1.14 | 5.55 | 3,550,162 | -1.19 | -48.36% |
| 5 Years | 5.63 | 19.79 | 0.47 | 4.41 | 3,658,633 | -4.35 | -77.34% |
AHT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 06 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.28 | 1.21 | 159,193 |
| May 03 2024 | 1.24 | 0.00 | 0.00% | 1.25 | 1.265 | 1.20 | 330,927 |
| May 02 2024 | 1.24 | 0.02 | 1.64% | 1.25 | 1.2769 | 1.23 | 192,455 |
| May 01 2024 | 1.22 | 0.05 | 4.27% | 1.22 | 1.25 | 1.18 | 356,939 |
| Apr 30 2024 | 1.17 | -0.04 | -3.31% | 1.22 | 1.22 | 1.14 | 297,686 |
| Apr 29 2024 | 1.21 | 0.01 | 0.83% | 1.18 | 1.22 | 1.18 | 207,554 |
| Apr 26 2024 | 1.20 | 0.02 | 1.69% | 1.19 | 1.22 | 1.16 | 282,356 |
| Apr 25 2024 | 1.18 | -0.09 | -7.09% | 1.2363 | 1.24 | 1.15 | 784,648 |
| Apr 24 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.29 | 1.23 | 464,206 |
| Apr 23 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.3253 | 1.26 | 344,702 |
| Apr 22 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.345 | 1.27 | 258,740 |
| Apr 19 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.35 | 1.2797 | 485,151 |
| Apr 18 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.355 | 1.31 | 75,547 |
| Apr 17 2024 | 1.31 | -0.03 | -2.24% | 1.32 | 1.34 | 1.30 | 137,858 |
| Apr 16 2024 | 1.34 | 0.02 | 1.52% | 1.305 | 1.34 | 1.27 | 341,329 |
| Apr 15 2024 | 1.32 | -0.11 | -7.69% | 1.41 | 1.4202 | 1.30 | 267,300 |
| Apr 12 2024 | 1.43 | -0.05 | -3.38% | 1.46 | 1.47 | 1.36 | 282,622 |
| Apr 11 2024 | 1.48 | 0.08 | 5.71% | 1.46 | 1.49 | 1.43 | 635,930 |
| Apr 10 2024 | 1.40 | 0.01 | 0.72% | 1.36 | 1.405 | 1.36 | 266,152 |
| Apr 09 2024 | 1.39 | 0.02 | 1.46% | 1.37 | 1.41 | 1.36 | 417,842 |
| Apr 08 2024 | 1.37 | 0.05 | 3.79% | 1.33 | 1.41 | 1.31 | 454,467 |
