Ashford Hospitality Trust Inc (AHT-I)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 18.465 | 0.23 | 1.23 | 18.02 | 18.89 | 17.59 | 1257 |
| 1725576000 | 18.24 | 0.31 | 1.73 | 17.6296 | 18.714 | 17.6296 | 2840 |
| 1725489600 | 17.93 | 0.98 | 5.78 | 17.2866 | 17.93 | 16.82 | 4216 |
| 1725403200 | 16.95 | 0.34 | 2.05 | 17 | 17 | 16.95 | 616 |
| 1725057600 | 16.61 | -0.4 | -2.35 | 16.61 | 16.61 | 16.61 | 423 |
| 1724971200 | 17.01 | 0.11 | 0.65 | 17.04 | 17.04 | 17.01 | 545 |
| 1724884800 | 16.9 | -0.21 | -1.23 | 16.99 | 17 | 16.9 | 2504 |
| 1724798400 | 17.11 | -0.09 | -0.52 | 17.73 | 17.73 | 16.96 | 4999 |
| 1724712000 | 17.2 | 0 | 0.00 | 16.03 | 17.2 | 16.03 | 1013 |
| 1724452800 | 17.2 | 0.98 | 6.04 | 16 | 17.53 | 16 | 14669 |
| 1724366400 | 16.220099 | -1.03 | -5.97 | 16.5 | 16.5 | 16.220099 | 706 |
| 1724280000 | 17.25 | 0.45 | 2.68 | 16.2 | 17.8 | 16.2 | 2237 |
| 1724193600 | 16.8 | 0.27 | 1.63 | 16.7 | 17.1 | 16.145 | 2810 |
| 1724107200 | 16.53 | -0.4 | -2.36 | 16.85 | 17.3 | 16.34 | 4349 |
| 1723848000 | 16.93 | 0.56 | 3.42 | 16.39 | 16.93 | 16.39 | 2240 |
| 1723761600 | 16.37 | 0.37 | 2.31 | 16.02 | 16.37 | 16.02 | 543 |
| 1723675200 | 16 | 0.33 | 2.13 | 15.14 | 16 | 15.14 | 5486 |
| 1723588800 | 15.6657 | 0.11 | 0.68 | 15.44 | 15.98 | 15.42 | 3367 |
| 1723502400 | 15.56 | 0.78 | 5.28 | 15.58 | 16.0961 | 15.5501 | 11677 |
| 1723243200 | 14.78 | 0 | 0.00 | 14.78 | 14.78 | 14.78 | 77 |
| 1723156800 | 14.78 | -0.28 | -1.86 | 14.88 | 14.88 | 14.78 | 229 |
| 1723070400 | 15.06 | -0.59 | -3.77 | 15.42 | 15.725 | 15.06 | 1654 |
| 1722984000 | 15.65 | -0.4 | -2.49 | 14.85 | 15.65 | 14.6701 | 1926 |
| 1722897600 | 16.05 | -0.2 | -1.23 | 15.52 | 16.5 | 15.52 | 1392 |
| 1722638400 | 16.2501 | 0.37 | 2.33 | 15.88 | 16.26 | 15.88 | 1380 |
| 1722552000 | 15.88 | -0.41 | -2.52 | 15.2 | 15.92 | 15.2 | 1574 |
| 1722465600 | 16.29 | 0.89 | 5.78 | 15.6 | 16.29 | 15.6 | 3528 |
| 1722379200 | 15.4 | 0.55 | 3.70 | 14.55 | 15.5096 | 14.55 | 2814 |
| 1722292800 | 14.85 | -0.69 | -4.44 | 15.55 | 15.55 | 14.72 | 946 |
| 1722033600 | 15.54 | -0.06 | -0.38 | 15.6 | 15.6 | 15.2715 | 1168 |
| 1721947200 | 15.6 | -0.6 | -3.70 | 15.64 | 15.64 | 15.6 | 400 |
| 1721860800 | 16.2 | 0.11 | 0.68 | 16 | 16.306999 | 15.6542 | 6071 |
| 1721774400 | 16.09 | 0.95 | 6.27 | 16.14 | 16.149999 | 16.02 | 1578 |
| 1721688000 | 15.1401 | -0.91 | -5.67 | 15.83 | 16.6924 | 15.14 | 4765 |
| 1721428800 | 16.05 | 0.95 | 6.29 | 15.11 | 16.05 | 14.79 | 4633 |
| 1721342400 | 15.1 | 0.36 | 2.44 | 15.1083 | 15.2006 | 15.1 | 1579 |
| 1721256000 | 14.74 | 0.49 | 3.44 | 14.98 | 15.25 | 14.55 | 5739 |
| 1721169600 | 14.25 | 0 | 0.00 | 14.38 | 14.38 | 13.8 | 94 |
| 1721083200 | 14.25 | 0.56 | 4.09 | 13.91 | 14.25 | 13.91 | 3341 |
| 1720824000 | 13.69 | 1.19 | 9.52 | 13.46 | 13.84 | 13.46 | 1843 |
| 1720737600 | 12.5 | -1.25 | -9.09 | 13.51 | 14.28 | 12.5 | 1666 |
| 1720651200 | 13.75 | -0.38 | -2.69 | 14.2 | 14.47 | 13.74 | 3440 |
| 1720564800 | 14.13 | -0.38 | -2.60 | 14.12 | 14.6 | 14.12 | 584 |
| 1720478400 | 14.5079 | 0.12 | 0.82 | 14.4 | 14.71 | 14.4 | 507 |
| 1720219200 | 14.39 | -0.51 | -3.42 | 14.99 | 14.99 | 14.23 | 2800 |
| 1720040640 | 14.8994 | -0.09 | -0.60 | 15 | 15 | 14.315 | 1447 |
| 1719960000 | 14.99 | 0.19 | 1.28 | 14.97 | 15.06 | 14.5 | 2653 |
| 1719873600 | 14.8 | 0.36 | 2.49 | 14.65 | 15.0155 | 14.44 | 3371 |
| 1719614400 | 14.44 | 0.04 | 0.28 | 14.07 | 14.44 | 14.07 | 1059 |
| 1719528000 | 14.4 | -0.5 | -3.36 | 14.71 | 15.08 | 14.4 | 638 |
| 1719441600 | 14.9 | 0.19 | 1.29 | 14.5 | 14.9 | 14.35 | 5520 |
| 1719355200 | 14.71 | 0.32 | 2.22 | 14.3 | 14.71 | 14.3 | 947 |
| 1719268800 | 14.39 | -0.05 | -0.35 | 14.55 | 14.65 | 14.35 | 2715 |
| 1719009600 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 185 |
| 1718923200 | 14.44 | -0.31 | -2.10 | 14.65 | 14.65 | 14.44 | 264 |
| 1718750400 | 14.75 | 0.15 | 1.03 | 14.33 | 14.75 | 14.33 | 1039 |
| 1718664000 | 14.6 | 0 | 0.00 | 14.53 | 14.8 | 14.3 | 2858 |
| 1718404800 | 14.6 | 0.1 | 0.69 | 14.2 | 14.66 | 14.2 | 7554 |
| 1718318400 | 14.5 | -0.27 | -1.83 | 13.8 | 14.9 | 13.8 | 7330 |
| 1718232000 | 14.77 | 0.77 | 5.50 | 13.48 | 14.77 | 13.41 | 10755 |
| 1718145600 | 14 | 0.74 | 5.58 | 13.27 | 14.38 | 13.27 | 14435 |
| 1718059200 | 13.26 | -0.21 | -1.56 | 13.06 | 13.28 | 13.04 | 1781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
