Ashford Hospitality Trust Inc (AHD0)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.45 | -6.04026845638 | 7.45 | 7.45 | 7.2 | 49 | 7.4371134 | DE |
| 4 | -2.3 | -24.7311827957 | 9.3 | 9.4499999 | 7 | 59 | 8.18929573 | DE |
| 12 | -1.35 | -16.1676646707 | 8.35 | 9.4499999 | 7 | 77 | 8.00013002 | DE |
| 26 | -1.35 | -16.1676646707 | 8.35 | 9.4499999 | 7 | 77 | 8.00013002 | DE |
| 52 | -1.35 | -16.1676646707 | 8.35 | 9.4499999 | 7 | 77 | 8.00013002 | DE |
| 156 | -1.35 | -16.1676646707 | 8.35 | 9.4499999 | 7 | 77 | 8.00013002 | DE |
| 260 | -1.35 | -16.1676646707 | 8.35 | 9.4499999 | 7 | 77 | 8.00013002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1741901220 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1741814820 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1741728420 | 7.2 | -0.25 | -3.36 | 7.2 | 7.2 | 7.2 | 5 |
| 1741642020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1741382820 | 7.45 | 0.45 | 6.43 | 7.45 | 7.45 | 7.45 | 92 |
| 1741296420 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1741210020 | 7 | -0.25 | -3.45 | 7 | 7 | 7 | 100 |
| 1741123620 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1741037220 | 7.25 | -0.75 | -9.38 | 7.25 | 7.25 | 7.25 | 2 |
| 1740778020 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740691620 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740605220 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740518820 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1740432420 | 8 | -1.45 | -15.34 | 8 | 8 | 8 | 2 |
| 1740173220 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1740086820 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1740000420 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739914020 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739827620 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1739568420 | 9.4499999 | 1.5 | 18.87 | 9.3 | 9.4499999 | 9.3 | 154 |
| 1739482020 | 7.95 | 0.5 | 6.71 | 7.95 | 7.95 | 7.95 | 300 |
| 1739395620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1739309220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1739222820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1738963620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1738877220 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1738790820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1738704420 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1738618020 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1738358820 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1738272420 | 7.45 | -0.4 | -5.10 | 7.45 | 7.45 | 7.45 | 100 |
| 1738186020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1738099620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1738013220 | 7.85 | -0.5 | -5.99 | 7.85 | 7.85 | 7.85 | 4 |
| 1737754020 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737667620 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737581220 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
| 1737494820 | 8.35 | 0 | 0.00 | 8.35 | 8.35 | 8.35 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
