Ashford Hospitality Trust Inc Historical Data - AHD

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.5974025974	0.77	0.85	0.77	600	0.85	DE
4	-0.075	-8.67052023121	0.865	0.865	0.77	342	0.81067757	DE
12	-0.185	-18.9743589744	0.975	1	0.77	604	0.95191657	DE
26	-0.446	-36.0841423948	1.236	1.32	0.77	1024	0.99116816	DE
52	-1.335	-62.8235294118	2.125	2.4	0.77	1123	1.28156447	DE
156	-1.86	-70.1886792453	2.65	2.8	0.77	1080	1.3024347	DE
260	-1.86	-70.1886792453	2.65	2.8	0.77	1080	1.3024347	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727295960	0.85	0	0.00	0.85	0.85	0.85	0
1727209560	0.85	0	0.00	0.85	0.85	0.85	0
1727123160	0.85	0	0.00	0.85	0.85	0.85	0
1726863960	0.85	0	0.00	0.85	0.85	0.85	0
1726777560	0.85	0.05	6.25	0.77	0.85	0.77	600
1726691160	0.8	0	0.00	0.8	0.8	0.8	0
1726604760	0.8	0.02	2.56	0.8	0.8	0.8	250
1726518360	0.78	0	0.00	0.78	0.78	0.78	0
1726259160	0.78	0	0.00	0.78	0.78	0.78	0
1726172760	0.78	0	0.00	0.78	0.78	0.78	0
1726086360	0.78	0	0.00	0.78	0.78	0.78	0
1725999960	0.78	0	0.00	0.78	0.78	0.78	0
1725913560	0.78	0	0.00	0.78	0.78	0.78	0
1725654360	0.78	0	0.00	0.78	0.78	0.78	0
1725567960	0.78	-0.045	-5.45	0.78	0.78	0.78	750
1725481560	0.825	-0.04	-4.62	0.825	0.825	0.825	100
1725395160	0.865	0	0.00	0.865	0.865	0.865	0
1725308760	0.865	-0.04	-4.42	0.865	0.865	0.865	12
1725049620	0.905	0	0.00	0.905	0.905	0.905	0
1724963220	0.905	0	0.00	0.905	0.905	0.905	0
1724876820	0.905	0	0.00	0.905	0.905	0.905	0
1724790420	0.905	0.075	9.04	0.905	0.905	0.905	4
1724704020	0.83	0	0.00	0.83	0.83	0.83	0
1724444820	0.83	0	0.00	0.83	0.83	0.83	0
1724358420	0.83	0	0.00	0.83	0.83	0.83	35
1724272020	0.83	0	0.00	0.83	0.83	0.83	0
1724185620	0.83	0	0.00	0.83	0.83	0.83	0
1724099220	0.83	0	0.00	0.83	0.83	0.83	0
1723840020	0.83	-0.01	-1.19	0.83	0.83	0.83	10
1723753620	0.84	0.015	1.82	0.84	0.84	0.84	100
1723667220	0.825	0	0.00	0.825	0.825	0.825	0
1723580820	0.825	0	0.00	0.825	0.825	0.825	0
1723494420	0.825	0	0.00	0.825	0.825	0.825	0
1723235220	0.825	-0.065	-7.30	0.825	0.825	0.825	121
1723148760	0.89	0	0.00	0.89	0.89	0.89	0
1723062360	0.89	0	0.00	0.89	0.89	0.89	0
1722975960	0.89	0	0.00	0.89	0.89	0.89	0
1722889560	0.89	0	0.00	0.89	0.89	0.89	0
1722630360	0.89	-0.09	-9.18	0.91	0.91	0.89	751
1722544020	0.98	0.035	3.70	0.98	0.98	0.98	11
1722457560	0.945	0.025	2.72	0.945	0.945	0.945	100
1722371160	0.92	0	0.00	0.92	0.92	0.92	0
1722284760	0.92	-0.015	-1.60	0.92	0.92	0.92	39
1722025620	0.935	0	0.00	0.935	0.935	0.935	0
1721939220	0.935	0	0.00	0.935	0.935	0.935	0
1721852820	0.935	0	0.00	0.935	0.935	0.935	0
1721766420	0.935	-0.015	-1.58	0.935	0.935	0.935	136
1721677800	0.95	-0.05	-5.00	0.945	0.95	0.945	22
1721420820	1	0	0.00	1	1	1	0
1721334420	1	0	0.00	1	1	1	0
1721248020	1	0.025	2.56	0.995	1	0.99	5750
1721161620	0.975	0	0.00	0.975	0.975	0.975	0
1721075220	0.975	0	0.00	0.975	0.975	0.975	0
1720816020	0.975	0	0.00	0.975	0.975	0.975	0
1720729620	0.975	0	0.00	0.975	0.975	0.975	0
1720643220	0.975	0.13	15.38	0.975	0.975	0.975	2080
1720556820	0.845	0	0.00	0.845	0.845	0.845	0
1720470420	0.845	0	0.00	0.845	0.845	0.845	0
1720211220	0.845	0	0.00	0.845	0.845	0.845	0
1720124820	0.845	0	0.00	0.845	0.845	0.845	0
1720038420	0.845	0	0.00	0.845	0.845	0.845	0
1719952020	0.845	-0.04	-4.52	0.845	0.845	0.845	1
1719865620	0.885	-0.1	-10.15	0.925	0.925	0.885	15
1719606360	0.985	0	0.00	0.985	0.985	0.985	0
1719519960	0.985	0	0.00	0.985	0.985	0.985	0
1719433560	0.985	0	0.00	0.985	0.985	0.985	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ashford Hospitality Trust Inc (AHD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ashford Hospitality Trust Inc (AHD) Historical

Ashford Hospitality Trust Inc (AHD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History