Ashford Hospitality Trust Inc (AHT-I)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 14.62 | 0.15 | 1.04 | 14.62 | 14.62 | 14.62 | 127 |
| 1732146000 | 14.47 | -0.13 | -0.89 | 14.34 | 14.47 | 14.34 | 115 |
| 1732059600 | 14.6 | -0.37 | -2.47 | 15.05 | 15.27 | 14.6 | 2547 |
| 1731973200 | 14.97 | 0 | 0.00 | 15.99 | 15.99 | 14.97 | 229 |
| 1731714000 | 14.97 | -1.26 | -7.76 | 14.95 | 15.07 | 14.95 | 610 |
| 1731627600 | 16.23 | 0 | 0.00 | 16.23 | 16.23 | 16.23 | 79 |
| 1731541200 | 16.23 | 0.55 | 3.51 | 14.75 | 16.23 | 14.71 | 1780 |
| 1731454800 | 15.68 | -0.09 | -0.57 | 15.699 | 15.9 | 15.68 | 744 |
| 1731368400 | 15.77 | 0.87 | 5.84 | 15.25 | 15.9004 | 15.25 | 1646 |
| 1731109200 | 14.9001 | 0.1 | 0.68 | 15.3272 | 15.65 | 14.9 | 858 |
| 1731022800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 21 |
| 1730936400 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 39 |
| 1730850000 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 178 |
| 1730763600 | 14.8 | 0 | 0.00 | 15.02 | 15.69 | 14.8 | 249 |
| 1730500800 | 14.8 | -1.16 | -7.27 | 15.0897 | 15.0897 | 14.8 | 687 |
| 1730414400 | 15.96 | 0 | 0.00 | 15.96 | 15.96 | 15.96 | 0 |
| 1730328000 | 15.96 | 0 | 0.00 | 15 | 15.96 | 15 | 3 |
| 1730241600 | 15.96 | 1.02 | 6.83 | 13.5 | 15.96 | 13.5 | 667 |
| 1730155200 | 14.94 | -0.03 | -0.20 | 13.75 | 14.94 | 13.75 | 138 |
| 1729896000 | 14.97 | 0.46 | 3.19 | 14.25 | 15.098 | 14.22 | 700 |
| 1729809600 | 14.507 | 0 | 0.00 | 14.73 | 14.73 | 14.507 | 93 |
| 1729723200 | 14.507 | -0.49 | -3.29 | 14.507 | 14.507 | 14.507 | 975 |
| 1729636800 | 15.0001 | -0.43 | -2.79 | 14.4 | 15.0001 | 14.25 | 643 |
| 1729550400 | 15.43 | 0.19 | 1.25 | 15.45 | 15.45 | 15.21 | 678 |
| 1729291200 | 15.24 | 0.24 | 1.60 | 13.99 | 15.24 | 13.99 | 3197 |
| 1729204800 | 15 | 0.5 | 3.45 | 14.9 | 15 | 14.9 | 1724 |
| 1729118400 | 14.5 | -1.15 | -7.35 | 15.94 | 15.94 | 13.6501 | 882 |
| 1729032000 | 15.65 | 0.84 | 5.67 | 14.87 | 16.04 | 14.51 | 1492 |
| 1728945600 | 14.8099 | -0.09 | -0.60 | 15.96 | 15.96 | 14.45 | 3590 |
| 1728686400 | 14.9 | -0.59 | -3.81 | 14.8 | 14.95 | 14.8 | 1342 |
| 1728600000 | 15.49 | -0.03 | -0.17 | 14.78 | 15.49 | 14.78 | 1787 |
| 1728513600 | 15.516 | 0.51 | 3.37 | 14.8 | 15.516 | 14.8 | 263 |
| 1728427200 | 15.01 | -0.98 | -6.13 | 16.07 | 16.079999 | 15.01 | 2606 |
| 1728340800 | 15.99 | -0.28 | -1.75 | 15.73 | 16.29 | 15.73 | 1147 |
| 1728081600 | 16.274999 | -1.37 | -7.79 | 17.48 | 17.48 | 16.1203 | 6763 |
| 1727995200 | 17.6499 | 0.84 | 5.00 | 17.47 | 17.6499 | 16.329999 | 1375 |
| 1727908800 | 16.81 | 0 | 0.00 | 16.81 | 16.81 | 16.81 | 5 |
| 1727822400 | 16.81 | 0.43 | 2.63 | 16 | 16.81 | 16 | 693 |
| 1727736000 | 16.379999 | -1.52 | -8.49 | 17.55 | 17.67 | 16.379999 | 2870 |
| 1727476800 | 17.9 | -0.2 | -1.10 | 17.65 | 18.08 | 17.63 | 563 |
| 1727390400 | 18.1 | 0.39 | 2.20 | 17.55 | 18.69 | 17.55 | 1800 |
| 1727304000 | 17.71 | -0.39 | -2.15 | 17.55 | 18.6899 | 17.55 | 3702 |
| 1727217600 | 18.1 | 0.09 | 0.50 | 17.98 | 18.345 | 17.98 | 1091 |
| 1727131200 | 18.01 | 0.28 | 1.58 | 18.01 | 18.4 | 18.01 | 1090 |
| 1726872000 | 17.73 | -0.49 | -2.69 | 17.55 | 18.85 | 17.55 | 2191 |
| 1726785600 | 18.22 | 0.27 | 1.50 | 17.84 | 18.22 | 17.84 | 115 |
| 1726699200 | 17.95 | -0.05 | -0.28 | 16.92 | 18.92 | 16.92 | 1789 |
| 1726612800 | 18 | 1.09 | 6.45 | 16.95 | 18 | 16.95 | 5640 |
| 1726526400 | 16.91 | -0.42 | -2.42 | 17.36 | 17.7607 | 16.91 | 4838 |
| 1726267200 | 17.33 | -0.44 | -2.48 | 17.0726 | 17.6 | 17.0726 | 1908 |
| 1726180800 | 17.77 | -0.11 | -0.62 | 17.1495 | 17.79 | 16.93 | 1086 |
| 1726094400 | 17.88 | -0.07 | -0.39 | 16.76 | 17.88 | 16.6 | 756 |
| 1726008000 | 17.9501 | 0.51 | 2.90 | 17.95 | 17.99 | 17.95 | 578 |
| 1725921600 | 17.445 | -1.02 | -5.52 | 19.02 | 19.02 | 17.09 | 3347 |
| 1725662400 | 18.465 | 0.23 | 1.23 | 17.75 | 18.89 | 17.59 | 1357 |
| 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 | 16.84 | 17 | 16.84 | 617 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
