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.

DateOpenCloseChangeLowHighVolume
2022-07-015.855.98↑$0.13 (2.22%)5.776.17552.70K
2022-06-305.715.98↑$0.27 (4.73%)5.566.190.96M
2022-06-296.115.86↓$0.25 (-4.09%)5.596.111.35M
2022-06-286.426.17↓$0.25 (-3.89%)6.106.871M
2022-06-276.326.29↓$0.03 (-0.47%)5.956.361.30M
2022-06-245.626.25↑$0.63 (11.21%)5.586.594.32M
2022-06-235.595.55↓$0.04 (-0.72%)5.235.661.36M
2022-06-225.775.53↓$0.24 (-4.16%)5.515.981.24M
2022-06-215.775.73↓$0.04 (-0.69%)5.716.401.52M
2022-06-175.505.64↑$0.14 (2.55%)5.335.681.69M
2022-06-165.745.43↓$0.31 (-5.40%)5.335.841.14M
2022-06-155.836.01↑$0.18 (3.09%)5.786.201.16M
2022-06-146.115.77↓$0.34 (-5.56%)5.686.20790.49K
2022-06-136.775.98↓$0.79 (-11.67%)5.906.871.21M
2022-06-107.457.16↓$0.29 (-3.89%)7.047.811M
2022-06-097.887.71↓$0.17 (-2.16%)7.268.191.94M
2022-06-087.728.00↑$0.28 (3.63%)7.508.071.51M
2022-06-076.947.76↑$0.82 (11.82%)6.877.771.66M
2022-06-066.277.03↑$0.76 (12.12%)6.217.071.72M
2022-06-035.916.13↑$0.22 (3.72%)5.716.15822.35K
2022-06-025.696.01↑$0.32 (5.62%)5.606.121.03M
2022-06-015.735.70↓$0.03 (-0.52%)5.455.860.92M
2022-05-315.375.64↑$0.27 (5.03%)5.355.82782.97K
2022-05-275.115.55↑$0.44 (8.61%)5.115.620.94M
2022-05-264.915.07↑$0.16 (3.26%)4.915.241.26M
2022-05-254.774.84↑$0.07 (1.47%)4.745.071.25M
2022-05-245.054.80↓$0.25 (-4.95%)4.615.051.34M
2022-05-235.075.13↑$0.06 (1.18%)4.815.191.19M
2022-05-205.535.05↓$0.48 (-8.68%)4.725.541.87M
2022-05-195.415.44↑$0.03 (0.55%)5.325.701.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$AHT Price target here?

0 Like Report
breakthisgrip

$AHT low volume today isn’t necessarily a bad thing

0 Like Report
bredjohnson

$AHT Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
a

$AHT TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
jchonnee

$AHT let’s buy NOW!!!

0 Like Report