Ashford Hospitality Trust... (AHT-PG)
NYSE: AHT-PG
· Real-Time Price · USD
13.45
0.95 (7.60%)
At close: Dec 26, 2024, 1:00 PM
AHT-PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 13.27 | 13.45 | 12.77 | 13.40 | n/a | 7.20% | 5,497 |
| Dec 24, 2024 | 13.00 | 13.00 | 12.50 | 12.50 | n/a | -4.94% | 2,218 |
| Dec 23, 2024 | 12.75 | 13.45 | 12.60 | 13.15 | n/a | 2.90% | 9,142 |
| Dec 20, 2024 | 12.50 | 12.90 | 12.00 | 12.78 | n/a | 2.40% | 3,746 |
| Dec 19, 2024 | 12.40 | 12.48 | 12.30 | 12.48 | n/a | 1.46% | 698 |
| Dec 18, 2024 | 14.20 | 14.20 | 12.28 | 12.30 | n/a | -11.51% | 4,041 |
| Dec 17, 2024 | 13.85 | 13.90 | 13.55 | 13.90 | n/a | -0.14% | 2,350 |
| Dec 16, 2024 | 13.99 | 13.99 | 13.92 | 13.92 | n/a | -1.28% | 1,345 |
| Dec 13, 2024 | 13.85 | 14.10 | 13.85 | 14.10 | n/a | 1.81% | 503 |
| Dec 12, 2024 | 13.85 | 13.85 | 13.85 | 13.85 | n/a | -1.21% | 600 |
| Dec 11, 2024 | 14.00 | 14.05 | 14.00 | 14.02 | n/a | -0.43% | 2,882 |
| Dec 10, 2024 | 14.01 | 14.08 | 14.01 | 14.08 | n/a | 0.64% | 734 |
| Dec 9, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | n/a | 0.00% | 0 |
| Dec 6, 2024 | 14.20 | 14.20 | 13.99 | 13.99 | n/a | -0.99% | 1,362 |
| Dec 5, 2024 | 14.13 | 14.13 | 14.13 | 14.13 | n/a | -1.33% | 187 |
| Dec 4, 2024 | 14.23 | 14.42 | 14.22 | 14.32 | n/a | 0.85% | 13,866 |
| Dec 3, 2024 | 14.30 | 14.33 | 14.20 | 14.20 | n/a | -0.07% | 32,396 |
| Dec 2, 2024 | 14.22 | 14.22 | 14.21 | 14.21 | n/a | -0.14% | 894 |
| Nov 29, 2024 | 14.29 | 14.29 | 14.21 | 14.23 | n/a | 0.00% | 3,278 |
| Nov 27, 2024 | 14.37 | 14.37 | 14.21 | 14.23 | n/a | -0.97% | 4,606 |