Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ashford Hospitality Trust Inc | AHT | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.0297 | -2.32% | 1.2503 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.28 | 1.23 | 1.29 | 1.27 | 1.28 |
AHT Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.32 | 1.355 | 1.23 | 1.30 | 260,400 | -0.0697 | -5.28% |
| 1 Month | 1.29 | 1.49 | 1.23 | 1.35 | 323,500 | -0.0397 | -3.08% |
| 3 Months | 1.60 | 2.0785 | 1.23 | 1.54 | 632,641 | -0.3497 | -21.86% |
| 6 Months | 2.18 | 2.62 | 1.23 | 1.74 | 574,702 | -0.9297 | -42.65% |
| 1 Year | 3.34 | 5.09 | 1.23 | 2.60 | 559,415 | -2.09 | -62.57% |
| 3 Years | 1.91 | 19.79 | 1.23 | 5.25 | 3,998,604 | -0.6597 | -34.54% |
| 5 Years | 5.18 | 19.79 | 0.47 | 4.41 | 3,659,941 | -3.93 | -75.86% |
AHT 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.29 | 1.23 | 464,206 |
| Apr 23 2024 | 1.28 | -0.03 | -2.29% | 1.29 | 1.3253 | 1.26 | 344,702 |
| Apr 22 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.345 | 1.27 | 258,740 |
| Apr 19 2024 | 1.31 | -0.01 | -0.76% | 1.29 | 1.35 | 1.2797 | 485,151 |
| Apr 18 2024 | 1.32 | 0.01 | 0.76% | 1.34 | 1.355 | 1.31 | 75,547 |
| Apr 17 2024 | 1.31 | -0.03 | -2.24% | 1.32 | 1.34 | 1.30 | 137,858 |
| Apr 16 2024 | 1.34 | 0.02 | 1.52% | 1.305 | 1.34 | 1.27 | 341,329 |
| Apr 15 2024 | 1.32 | -0.11 | -7.69% | 1.41 | 1.4202 | 1.30 | 267,300 |
| Apr 12 2024 | 1.43 | -0.05 | -3.38% | 1.46 | 1.47 | 1.36 | 282,622 |
| Apr 11 2024 | 1.48 | 0.08 | 5.71% | 1.46 | 1.49 | 1.43 | 635,930 |
| Apr 10 2024 | 1.40 | 0.01 | 0.72% | 1.36 | 1.405 | 1.36 | 266,152 |
| Apr 09 2024 | 1.39 | 0.02 | 1.46% | 1.37 | 1.41 | 1.36 | 417,842 |
| Apr 08 2024 | 1.37 | 0.05 | 3.79% | 1.33 | 1.41 | 1.31 | 454,467 |
| Apr 05 2024 | 1.32 | 0.00 | 0.00% | 1.29 | 1.33 | 1.28 | 208,886 |
| Apr 04 2024 | 1.32 | 0.02 | 1.54% | 1.33 | 1.34 | 1.28 | 259,301 |
| Apr 03 2024 | 1.30 | -0.01 | -0.76% | 1.35 | 1.35 | 1.29 | 234,945 |
| Apr 02 2024 | 1.31 | -0.01 | -0.76% | 1.31 | 1.32 | 1.26 | 250,086 |
| Apr 01 2024 | 1.32 | -0.05 | -3.65% | 1.37 | 1.37 | 1.30 | 503,902 |
| Mar 28 2024 | 1.37 | 0.05 | 3.79% | 1.32 | 1.38 | 1.30 | 368,551 |
| Mar 27 2024 | 1.32 | 0.04 | 3.13% | 1.29 | 1.32 | 1.28 | 263,835 |
| Mar 26 2024 | 1.28 | -0.03 | -2.29% | 1.33 | 1.33 | 1.28 | 372,830 |
| Mar 25 2024 | 1.31 | 0.00 | 0.00% | 1.33 | 1.36 | 1.29 | 262,447 |
