ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Ashford Hospitality Trust Inc

Ashford Hospitality Trust Inc (AHT)

1.02
0.0235
(2.36%)
Closed July 27 4:00PM
1.00
-0.02
(-1.96%)
After Hours: 7:32PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.02-1.960784313731.021.070.974295161.0121652CS
40.022.040816326530.981.130.8834036151.0141637CS
12-0.25-201.251.3850.774010791.08236501CS
26-0.42-29.57746478871.422.07850.775021531.35803015CS
52-2.75-73.33333333333.754.0320.774934991.8443244CS
156-15.61-93.979530403416.6118.690.779132768.43231159CS
260-1.56-60.93752.5619.790.4736319384.40979884CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
17220336001.020.022.361.011.030.99228379
17219472000.9965-0.0135-1.341.021.040.9853220497
17218608001.01-0.04-3.811.041.060.9822528751
17217744001.0500.001.061.06991.02261179
17216880001.050.088.251.061.06991.01533319
17214288000.97-0.07-6.731.021.070.97603832
17213424001.04-0.03-2.801.081.12999991.01537750
17212560001.0700.001.061.091.03389013
17211696001.070.043.881.051.09761.045663959
17210832001.03-0.04-3.741.071.071.03287067
17208240001.0700.001.061.071.05313435
17207376001.070.054.901.031.071.03335439
17206512001.020.022.001.021.071346192
17205648001-0.01-0.9911.020.96303375
17204784001.010.011.401.031.040.9789423015
17202192000.99610.0242.470.9441.060.93531651
17200406400.97210.089110.090.93960.97210.92244434
17199600000.883-0.044-4.750.950.97170.883467282
17198736000.9270.0576.550.980.98980.9274872
17196144000.8700.000.870.870.870
17195280000.87-0.0092-1.050.870.9310.851232158
17194416000.8792-0.0864-8.950.920.96450.8655416916
17193552000.96560.06987.790.931.050.92770612
17192688000.89580.07580019.240.830.93330.83274390
17190096000.8199999-0.04-4.650.860.860.8199999569495
17189232000.86-0.04-4.440.940.940.857386450
17187504000.9-0.05-5.260.970.980.9364286
17186640000.95-0.0495-4.95110.77698307
17184048000.9995-0.0105-1.041.021.020.97647995
17183184001.01-0.03-2.881.051.10.971169226
17182320001.04-0.05-4.591.13999991.13999991.035704907
17181456001.09-0.02-1.801.11.13999991.05359019
17180592001.110.021.831.091.12511.05252037
17178000001.09-0.06-5.221.12999991.161.07569286
17177136001.15-0.02-1.711.151.181.1399999390179
17176272001.170.021.741.181.251.15221909
17175408001.15-0.02-1.711.181.191.15382731
17174544001.1700.001.181.181.15174211
17171952001.17-0.01-0.851.171.21.145296538
17171088001.18-0.02-1.671.231.231.15287113
17170224001.2-0.04-3.231.221.231.17683621
17169360001.24-0.04-3.131.281.291.24197465
17165904001.280.021.591.241.30321.24232447
17165040001.26-0.01-0.791.291.31.24242944
17164176001.27-0.04-3.051.321.321.26239312
17163312001.310.010.771.291.321.26335912
17162448001.300.001.281.31.28199814
17159856001.3-0.02-1.521.311.341.27248213
17158992001.3200.001.331.371.31186459
17158128001.32-0.03-2.221.371.3851.26393412
17157264001.350.032.271.321.371.3694125
17156400001.3200.001.331.351.29395157
17153808001.320.097.321.211.35251.2626021
17152944001.230.032.501.221.241.17333856
17152080001.2-0.03-2.441.191.241.15359292
17151216001.2300.001.241.251.23169410
17150352001.23-0.01-0.811.251.281.21159193
17147760001.2400.001.251.26499991.2330927
17146896001.240.021.641.251.27691.23192455
17146032001.220.054.271.221.251.18356939
17145168001.17-0.04-3.311.221.221.1399999297686
17144304001.210.010.831.181.221.18207554