Ashford Hospitality Trust... (AHT-PD)
NYSE: AHT-PD
· Real-Time Price · USD
15.21
0.21 (1.40%)
At close: Dec 26, 2024, 3:06 PM
AHT-PD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 14.96 | 15.72 | 14.96 | 15.21 | n/a | 1.40% | 1,496 |
| Dec 24, 2024 | 14.28 | 15.00 | 14.28 | 15.00 | n/a | 4.90% | 696 |
| Dec 23, 2024 | 14.00 | 14.84 | 14.00 | 14.30 | n/a | 2.14% | 18,482 |
| Dec 20, 2024 | 14.16 | 14.40 | 13.13 | 14.00 | n/a | 0.00% | 36,296 |
| Dec 19, 2024 | 14.00 | 14.32 | 14.00 | 14.00 | n/a | -1.06% | 1,777 |
| Dec 18, 2024 | 14.75 | 14.97 | 14.15 | 14.15 | n/a | -3.68% | 4,647 |
| Dec 17, 2024 | 14.80 | 14.80 | 14.69 | 14.69 | n/a | -0.07% | 5,308 |
| Dec 16, 2024 | 14.74 | 14.74 | 14.70 | 14.70 | n/a | 0.82% | 629 |
| Dec 13, 2024 | 15.00 | 15.08 | 14.58 | 14.58 | n/a | -2.80% | 1,409 |
| Dec 12, 2024 | 14.80 | 15.59 | 14.80 | 15.00 | n/a | 0.67% | 3,434 |
| Dec 11, 2024 | 14.85 | 15.20 | 14.85 | 14.90 | n/a | -0.67% | 3,591 |
| Dec 10, 2024 | 15.00 | 15.85 | 15.00 | 15.00 | n/a | 1.35% | 2,046 |
| Dec 9, 2024 | 14.96 | 14.96 | 14.80 | 14.80 | n/a | -1.00% | 564 |
| Dec 6, 2024 | 14.99 | 14.99 | 14.91 | 14.95 | n/a | -0.27% | 1,396 |
| Dec 5, 2024 | 15.10 | 15.10 | 14.94 | 14.99 | n/a | 0.27% | 2,651 |
| Dec 4, 2024 | 15.00 | 15.00 | 14.95 | 14.95 | n/a | 0.07% | 4,210 |
| Dec 3, 2024 | 15.14 | 15.25 | 14.92 | 14.94 | n/a | -0.07% | 10,310 |
| Dec 2, 2024 | 15.00 | 15.00 | 14.90 | 14.95 | n/a | 1.01% | 9,100 |
| Nov 29, 2024 | 15.42 | 15.42 | 14.80 | 14.80 | n/a | -4.15% | 1,065 |
| Nov 27, 2024 | 16.60 | 16.60 | 15.25 | 15.44 | n/a | -2.28% | 6,148 |