AHT

Ashford Hospitality Historical Data

Company Name Stock Ticker Symbol Market Type
Ashford Hospitality Trust Inc AHT NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.70 -5.96% 11.05 11:39:01
Open Price Low Price High Price Close Price Prev Close
11.56 11.00 11.56 11.75
more quote information »

AHT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.7512.0910.6211.44740,8610.302.79%
1 Month8.7412.097.529.88736,3842.3126.43%
3 Months4.7712.094.747.301,050,7586.28131.66%
6 Months9.6012.094.6057.491,091,2541.4515.1%
1 Year13.3317.20994.60510.871,551,659-2.28-17.1%
3 Years2.9619.790.474.475,682,2108.09273.31%
5 Years6.1019.790.474.523,638,0434.9581.15%

AHT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 16 2022 11.75 -0.05 -0.42% 11.86 12.04 11.73 910,611
Aug 15 2022 11.80 0.27 2.34% 11.68 12.09 11.42 654,923
Aug 12 2022 11.53 0.37 3.32% 11.32 11.73 11.23 687,218
Aug 11 2022 11.16 0.28 2.57% 11.04 11.33 10.70 864,859
Aug 10 2022 10.88 0.38 3.62% 10.75 11.00 10.62 586,695
Aug 09 2022 10.50 -0.04 -0.38% 10.40 10.575 10.125 595,909
Aug 08 2022 10.54 -0.08 -0.75% 10.80 11.01 10.31 893,445
Aug 05 2022 10.62 0.11 1.05% 10.34 10.83 10.16 861,232
Aug 04 2022 10.51 0.62 6.27% 10.00 10.60 9.93 1,045,177
Aug 03 2022 9.89 0.66 7.15% 9.34 10.40 9.29 1,456,788
Aug 02 2022 9.23 0.54 6.21% 8.69 9.31 8.56 713,708
Aug 01 2022 8.69 -0.03 -0.34% 8.62 8.93 8.32 457,254
Jul 29 2022 8.72 -0.06 -0.68% 8.80 8.82 8.50 358,299
Jul 28 2022 8.78 0.50 6.04% 8.40 8.83 8.29 657,208
Jul 27 2022 8.28 0.37 4.68% 7.90 8.33 7.8101 437,021
Jul 26 2022 7.91 -0.11 -1.37% 8.00 8.005 7.77 309,146
Jul 25 2022 8.02 0.26 3.35% 7.80 8.0626 7.56 386,344
Jul 22 2022 7.76 -0.76 -8.92% 8.55 8.58 7.52 869,112
Jul 21 2022 8.52 -0.66 -7.19% 8.75 8.89 8.15 1,068,379
Jul 20 2022 9.18 0.50 5.76% 8.74 9.20 8.72 914,348
Jul 19 2022 8.68 0.54 6.63% 8.43 8.79 8.41 860,828
Jul 18 2022 8.14 0.33 4.23% 8.01 8.60 7.99 1,041,685
See More Historical Prices »


Your Recent History
NYSE
AHT
Ashford Ho..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now