Ashford Hospitality Trust, Inc. (AHT-PG) NYSE

16.32

+0.04(+0.25%)

Updated at September 26 03:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202516.7116.3216.3216.7116.011,908
September 25, 202516.2916.2816.2816.2916.28214
September 24, 202516.5915.815.816.5915.81,917
September 23, 202516.7816.4316.431716.432,875
September 22, 202516.717171716.7605
September 19, 202516.4816.4816.4816.4816.48260
September 18, 202516.4816.4816.4816.4816.48406
September 17, 202516.8816.216.216.8816.23,674
September 16, 202516.9216.6516.6516.9216.651,649
September 15, 202516.8516.316.316.8515.816,437
September 12, 202516.2316.2316.2316.2316.23329
September 11, 202516.2416.2316.2316.2416.231,601
September 10, 202516.3516.3516.3517.7616.35763
September 09, 202516.5216.5216.5216.5216.52300
September 08, 202516.2416.2416.2416.2416.24111
September 05, 202516.6516.8116.8116.9716.655,061
September 04, 202516.7716.416.416.816.05937
September 03, 202516.0616.816.816.816.06305
September 02, 202516.1716.5916.5917.3715.068,895
August 29, 202517.1116.2216.2217.1116.11,373
August 28, 202516.1816.9816.9816.9816.164,008
August 27, 202516.7816.4916.4916.7816.49807
August 26, 202516.9516.5416.5416.9716.231,304
August 25, 202516.9516.8216.8216.9516.521,725
August 22, 202516.7516.7516.7516.7516.75269
August 21, 202516.7916.8516.8517.316.721,449
August 20, 202516.8516.9516.9516.9516.51,385
August 19, 202517.0516.9716.9717.0515.783,373
August 18, 202516.9716.9716.9716.9716.97121
August 15, 202516.6416.2216.2216.6415.791,471
August 14, 202516.4116.516.516.6516.411,507
August 13, 202516.7516.9716.9717.0516.75933
August 12, 202517.2517.0517.0517.2517.052,926
August 11, 202517.0817.3117.3117.7116.313,853
August 08, 202516.9917.2317.2317.2316.49598
August 07, 202517.2416.916.917.2516.133,699
August 06, 202517.3815.815.817.3815.82,617
August 05, 202517.4517.4517.4517.4517.45476
August 04, 202517.5517.5517.5517.5517.55276
August 01, 202515.6716.8716.8716.8715.67405
July 31, 202516.8416.8416.8416.8416.840
July 30, 202516.8416.8416.8416.8416.840
July 29, 202516.8416.8416.8416.8416.847
July 28, 20251716.8416.841716.84443
July 25, 202516.3416.3416.3416.3416.34621
July 24, 202517.8916.3416.3417.8916.34621
July 23, 202516.3816.3816.3816.4316.381,511
July 22, 202516.9316.3616.3616.9316.361,205
July 21, 202517.7716.5116.5117.916.518,029
July 18, 202517.217.217.217.217.2100
July 17, 202516.617.217.217.216.6808
July 16, 202517.1216.916.917.1216.13962
July 15, 202517.4917.0317.0317.4916.392,125
July 14, 202516.9516.4516.4517.7416.353,547
July 11, 202516.3616.516.516.515.911,612
July 10, 202516.3116.1116.1116.3115.891,534
July 09, 202516.9316.416.417.2516.42,269
July 08, 202515.9715.9715.9715.9715.97526
July 07, 20251616.2516.2516.9715.481,042
July 03, 202515.5415.5415.5415.5415.540
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved