Ashford Hospitality Trust Inc (AHT) Historical Stock Data
5.99 ↑0.00 (0.08%)
As of July 1, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, AHT is up 0.80% a day on average. There have been 16 days where Ashford Hospitality Trust Inc closed green and 14 days where AHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 5.85 | 5.98 | ↑$0.13 (2.22%) | 5.77 | 6.17 | 552.70K |
| 2022-06-30 | 5.71 | 5.98 | ↑$0.27 (4.73%) | 5.56 | 6.19 | 0.96M |
| 2022-06-29 | 6.11 | 5.86 | ↓$0.25 (-4.09%) | 5.59 | 6.11 | 1.35M |
| 2022-06-28 | 6.42 | 6.17 | ↓$0.25 (-3.89%) | 6.10 | 6.87 | 1M |
| 2022-06-27 | 6.32 | 6.29 | ↓$0.03 (-0.47%) | 5.95 | 6.36 | 1.30M |
| 2022-06-24 | 5.62 | 6.25 | ↑$0.63 (11.21%) | 5.58 | 6.59 | 4.32M |
| 2022-06-23 | 5.59 | 5.55 | ↓$0.04 (-0.72%) | 5.23 | 5.66 | 1.36M |
| 2022-06-22 | 5.77 | 5.53 | ↓$0.24 (-4.16%) | 5.51 | 5.98 | 1.24M |
| 2022-06-21 | 5.77 | 5.73 | ↓$0.04 (-0.69%) | 5.71 | 6.40 | 1.52M |
| 2022-06-17 | 5.50 | 5.64 | ↑$0.14 (2.55%) | 5.33 | 5.68 | 1.69M |
| 2022-06-16 | 5.74 | 5.43 | ↓$0.31 (-5.40%) | 5.33 | 5.84 | 1.14M |
| 2022-06-15 | 5.83 | 6.01 | ↑$0.18 (3.09%) | 5.78 | 6.20 | 1.16M |
| 2022-06-14 | 6.11 | 5.77 | ↓$0.34 (-5.56%) | 5.68 | 6.20 | 790.49K |
| 2022-06-13 | 6.77 | 5.98 | ↓$0.79 (-11.67%) | 5.90 | 6.87 | 1.21M |
| 2022-06-10 | 7.45 | 7.16 | ↓$0.29 (-3.89%) | 7.04 | 7.81 | 1M |
| 2022-06-09 | 7.88 | 7.71 | ↓$0.17 (-2.16%) | 7.26 | 8.19 | 1.94M |
| 2022-06-08 | 7.72 | 8.00 | ↑$0.28 (3.63%) | 7.50 | 8.07 | 1.51M |
| 2022-06-07 | 6.94 | 7.76 | ↑$0.82 (11.82%) | 6.87 | 7.77 | 1.66M |
| 2022-06-06 | 6.27 | 7.03 | ↑$0.76 (12.12%) | 6.21 | 7.07 | 1.72M |
| 2022-06-03 | 5.91 | 6.13 | ↑$0.22 (3.72%) | 5.71 | 6.15 | 822.35K |
| 2022-06-02 | 5.69 | 6.01 | ↑$0.32 (5.62%) | 5.60 | 6.12 | 1.03M |
| 2022-06-01 | 5.73 | 5.70 | ↓$0.03 (-0.52%) | 5.45 | 5.86 | 0.92M |
| 2022-05-31 | 5.37 | 5.64 | ↑$0.27 (5.03%) | 5.35 | 5.82 | 782.97K |
| 2022-05-27 | 5.11 | 5.55 | ↑$0.44 (8.61%) | 5.11 | 5.62 | 0.94M |
| 2022-05-26 | 4.91 | 5.07 | ↑$0.16 (3.26%) | 4.91 | 5.24 | 1.26M |
| 2022-05-25 | 4.77 | 4.84 | ↑$0.07 (1.47%) | 4.74 | 5.07 | 1.25M |
| 2022-05-24 | 5.05 | 4.80 | ↓$0.25 (-4.95%) | 4.61 | 5.05 | 1.34M |
| 2022-05-23 | 5.07 | 5.13 | ↑$0.06 (1.18%) | 4.81 | 5.19 | 1.19M |
| 2022-05-20 | 5.53 | 5.05 | ↓$0.48 (-8.68%) | 4.72 | 5.54 | 1.87M |
| 2022-05-19 | 5.41 | 5.44 | ↑$0.03 (0.55%) | 5.32 | 5.70 | 1.06M |
Create an account or log in to view more rows.
$AHT Price target here?
$AHT gap it slap it ask it !
$AHT low volume today isn’t necessarily a bad thing
$AHT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$AHT Tendie tickets on discount today!!!
$AHT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AHT let’s buy NOW!!!
$AHT time to run
$AHT is the dump over
$AHT God dammit