Ashford Hospitality Trust, Inc. (AHT) NYSE

6.18

+0.03(+0.49%)

Updated at September 08 01:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.966.156.156.195.9625,615
September 04, 202565.985.986.045.929,600
September 03, 20256.045.995.996.055.9124,348
September 02, 20255.835.95.965.8313,400
August 29, 20256.15.995.996.15.9314,400
August 28, 20256.16.016.016.175.7593,933
August 27, 20256.116.126.126.336.1145,496
August 26, 20256.146.096.096.156.0317,249
August 25, 20256.186.116.116.236.0630,628
August 22, 20255.956.186.186.365.91131,748
August 21, 20256.126.016.016.125.9342,301
August 20, 20256.046.116.116.366.0415,000
August 19, 20256.186.086.086.236.0439,028
August 18, 20256.176.186.186.326.1132,494
August 15, 20256.196.256.256.356.1545,400
August 14, 20256.336.186.186.356.1340,919
August 13, 20256.466.26.26.486.1239,700
August 12, 20256.336.446.446.496.2524,825
August 11, 20256.236.326.326.396.2311,600
August 08, 20256.256.36.36.46.2210,400
August 07, 20256.356.266.216.356.219,177
August 06, 20256.226.266.266.296.2112,748
August 05, 20256.356.36.36.416.2238,910
August 04, 20256.476.356.356.476.2731,200
August 01, 20256.356.286.286.436.2419,000
July 31, 20256.356.366.366.576.221,840
July 30, 20256.456.326.326.586.244,400
July 29, 20256.616.426.426.616.3811,500
July 28, 20256.626.636.636.756.515,100
July 25, 20256.556.586.586.746.4617,144
July 24, 20256.56.516.516.736.539,200
July 23, 20256.616.686.686.936.657,104
July 22, 20256.676.636.636.896.5434,400
July 21, 20256.586.556.556.766.5437,534
July 18, 20256.726.646.646.986.6125,419
July 17, 20256.96.746.747.016.6620,400
July 16, 20256.766.846.846.956.679,543
July 15, 20257.016.716.717.016.6522,710
July 14, 202577.017.017.256.9511,200
July 11, 20257.057.097.097.47.0527,200
July 10, 20257.487.177.177.556.9155,735
July 09, 20257.187.367.367.557.1643,206
July 08, 20256.497.057.057.196.4361,302
July 07, 20256.096.436.436.486.0938,208
July 03, 20256.186.176.176.296.114,616
July 02, 20256.036.216.216.256.0218,700
July 01, 20255.975.995.996.145.7820,922
June 30, 20256.056.026.026.25.8428,804
June 27, 20256.15.995.996.295.9127,131
June 26, 20256.086.156.156.495.7690,200
June 25, 20256.076.076.076.485.598,345
June 24, 20255.96.126.126.125.8532,070
June 23, 20255.885.915.916.335.6896,000
June 20, 20255.985.855.856.075.8533,400
June 18, 20255.916.066.066.495.7105,800
June 17, 20255.885.925.926.625.55100,518
June 16, 20255.885.935.936.655.683,400
June 13, 20256.015.855.856.035.813,265
June 12, 20255.926.036.036.125.912,200
June 11, 20256.075.995.996.215.9812,900