Ashford Hospitality Trust Inc (AHT) Historical Stock Data
1.21 ↓0.06 (-4.72%)
As of April 25, 2024, 12:32pm EST.
Historical Data
In the past 30 trading days, AHT is down -0.51% a day on average. There have been 13 days where Ashford Hospitality Trust Inc closed green and 17 days where AHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.23 | 1.29 | 464.52K |
| 2024-04-23 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.26 | 1.33 | 344.70K |
| 2024-04-22 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.27 | 1.35 | 258.84K |
| 2024-04-19 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.28 | 1.35 | 485.16K |
| 2024-04-18 | 1.34 | 1.32 | ↓$0.02 (-1.49%) | 1.31 | 1.36 | 75.60K |
| 2024-04-17 | 1.32 | 1.31 | ↓$0.01 (-0.76%) | 1.30 | 1.34 | 137.86K |
| 2024-04-16 | 1.31 | 1.34 | ↑$0.03 (2.29%) | 1.27 | 1.34 | 367.80K |
| 2024-04-15 | 1.41 | 1.32 | ↓$0.09 (-6.38%) | 1.30 | 1.42 | 267.59K |
| 2024-04-12 | 1.46 | 1.43 | ↓$0.03 (-2.05%) | 1.36 | 1.47 | 282.62K |
| 2024-04-11 | 1.46 | 1.48 | ↑$0.02 (1.37%) | 1.43 | 1.49 | 635.99K |
| 2024-04-10 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.32 | 1.41 | 281.86K |
| 2024-04-09 | 1.37 | 1.39 | ↑$0.02 (1.46%) | 1.36 | 1.41 | 417.88K |
| 2024-04-08 | 1.33 | 1.37 | ↑$0.04 (3.01%) | 1.31 | 1.41 | 454.47K |
| 2024-04-05 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.28 | 1.33 | 221.83K |
| 2024-04-04 | 1.33 | 1.32 | ↓$0.01 (-0.75%) | 1.28 | 1.34 | 259.31K |
| 2024-04-03 | 1.35 | 1.30 | ↓$0.05 (-3.70%) | 1.29 | 1.35 | 235.15K |
| 2024-04-02 | 1.34 | 1.31 | ↓$0.03 (-2.24%) | 1.26 | 1.34 | 284.89K |
| 2024-04-01 | 1.37 | 1.32 | ↓$0.05 (-3.65%) | 1.30 | 1.37 | 503.95K |
| 2024-03-28 | 1.32 | 1.37 | ↑$0.05 (3.79%) | 1.30 | 1.38 | 368.73K |
| 2024-03-27 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.28 | 1.32 | 263.90K |
| 2024-03-26 | 1.33 | 1.28 | ↓$0.05 (-3.76%) | 1.28 | 1.33 | 372.85K |
| 2024-03-25 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.29 | 1.36 | 262.97K |
| 2024-03-22 | 1.30 | 1.31 | ↑$0.01 (0.77%) | 1.28 | 1.34 | 420K |
| 2024-03-21 | 1.36 | 1.31 | ↓$0.05 (-3.68%) | 1.30 | 1.36 | 345.30K |
| 2024-03-20 | 1.30 | 1.32 | ↑$0.02 (1.54%) | 1.30 | 1.35 | 343.72K |
| 2024-03-19 | 1.35 | 1.33 | ↓$0.02 (-1.48%) | 1.30 | 1.36 | 383.68K |
| 2024-03-18 | 1.38 | 1.36 | ↓$0.02 (-1.45%) | 1.32 | 1.42 | 424.01K |
| 2024-03-15 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.31 | 1.43 | 5.02M |
| 2024-03-14 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.34 | 1.38 | 337.65K |
| 2024-03-13 | 1.40 | 1.36 | ↓$0.04 (-2.86%) | 1.35 | 1.42 | 440.60K |
Create an account or log in to view more rows.
$AHT hold and buy… go green go!!!
$AHT I already know
tomorrow the bulls going to say "next week" just like every week.
$AHT I'm not afraid.
I'm long
And I'm strong..........
$AHT going green
$AHT we need one good push to moon this.
$AHT getting this mare ready to run today
$AHT come to papa
$AHT no pain no gain
$AHT Bears always win...
Bulls have to be forever bagholders....
$AHT can’t wait to get in this tomorrow lfg