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

14.81

-0.235(-1.56%)

Updated at September 08 01:56PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202515.215.0515.0515.215.05703
September 04, 202515.0215.0215.0215.0215.0210
September 03, 202515.0215.0215.0215.0215.02320
September 02, 202515.2114.9114.9115.2114.753,702
August 29, 202515.3115.3115.3115.3115.310
August 28, 202515.3115.3115.3115.3115.311
August 27, 202515.3115.3115.3115.3115.31597
August 26, 202515.3115.3115.3115.3115.312
August 25, 202515.3115.3115.3115.3115.31128
August 22, 202514.8814.8514.8514.8914.68711
August 21, 202514.8414.8414.8414.8414.840
August 20, 202514.8414.8414.8414.8414.849
August 19, 202514.6514.8414.8415.2814.65714
August 18, 202514.5114.7414.7415.2514.519,363
August 15, 202514.4814.2614.2614.4814.262,377
August 14, 202514.6814.6614.6614.8614.491,486
August 13, 202514.7914.7914.7914.7914.791
August 12, 202514.7914.7914.7914.7914.79290
August 11, 202514.7414.8414.8414.914.741,688
August 08, 202514.2514.9514.9514.9514.25477
August 07, 202514.5614.514.514.9214.193,087
August 06, 202514.1514.1514.1514.1514.15275
August 05, 202514.4314.1814.1814.514.072,751
August 04, 202514.114.9414.9414.9414.098,462
August 01, 202514.2514.1514.1514.2514.065,130
July 31, 202514.3114.3514.3514.3514.311,315
July 30, 202514.2614.2614.2614.2614.261
July 29, 202514.3314.2614.2614.3314.182,516
July 28, 202514.0714.3114.3114.3114.071,064
July 25, 202514.1514.2814.2814.2814.071,704
July 24, 202514.0314.0314.0314.0314.031
July 23, 202514.0314.0314.0314.0314.031,499
July 22, 202514.2714.0514.0514.2714.05956
July 21, 202514.514.514.514.514.5406
July 18, 202514.514.514.514.514.5403
July 17, 202514.114.3714.3714.3714.1715
July 16, 202514.0314.0214.0214.0314.02643
July 15, 202514.5141414.53142,327
July 14, 202514.3514.3614.3614.36143,834
July 11, 202513.613.613.613.613.6103
July 10, 202513.5113.813.813.813.51558
July 09, 202514.5214.5214.5214.5214.52103
July 08, 202513.8613.8613.8613.8613.860
July 07, 202513.8613.8613.8613.8613.860
July 03, 202513.8613.8613.8613.8613.861,038
July 02, 202513.6713.2513.2513.6713.252,932
July 01, 202513.5813.6213.6214.9213.583,701
June 30, 202513.2713.313.313.313.2515
June 27, 202514.9414.8614.3914.9414.86404
June 26, 202514.3514.413.9514.414.35325
June 25, 202514.9414.6114.1514.9414.02519
June 24, 202514.9914.2513.814.9913.882,001
June 23, 202514.0214.3913.9414.6213.872,876
June 20, 202513.913.913.4613.913.9381
June 18, 202513.5813.4112.9913.5813.41506
June 17, 202513.513.2212.813.513.221,287
June 16, 202513.3813.2212.8113.5813.22827
June 13, 202512.813.212.7813.212.83,651
June 12, 202512.761312.5913.0712.761,536
June 11, 202512.712.712.312.712.7562
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved