Ashford Hospitality Trust... (AHT-PH)
NYSE: AHT-PH
· Real-Time Price · USD
13.64
0.71 (5.52%)
At close: Dec 26, 2024, 2:44 PM
AHT-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 12.67 | 13.64 | 12.67 | 13.64 | n/a | 5.49% | 1,988 |
| Dec 24, 2024 | 12.64 | 13.19 | 12.64 | 12.93 | n/a | -0.54% | 1,271 |
| Dec 23, 2024 | 12.80 | 13.37 | 12.80 | 13.00 | n/a | 1.40% | 1,880 |
| Dec 20, 2024 | 12.60 | 12.82 | 12.60 | 12.82 | n/a | 3.47% | 1,427 |
| Dec 19, 2024 | 12.60 | 12.60 | 12.38 | 12.39 | n/a | -1.98% | 1,353 |
| Dec 18, 2024 | 14.34 | 14.34 | 12.59 | 12.64 | n/a | -14.31% | 4,279 |
| Dec 17, 2024 | 14.76 | 14.76 | 14.75 | 14.75 | n/a | 4.17% | 386 |
| Dec 16, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | n/a | -2.81% | 280 |
| Dec 13, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | n/a | 0.00% | 0 |
| Dec 12, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | n/a | 0.00% | 0 |
| Dec 11, 2024 | 14.57 | 14.57 | 14.57 | 14.57 | n/a | 2.32% | 867 |
| Dec 10, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | n/a | 0.00% | 0 |
| Dec 9, 2024 | 14.24 | 14.24 | 14.24 | 14.24 | n/a | -5.26% | 383 |
| Dec 6, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | n/a | 0.54% | 300 |
| Dec 5, 2024 | 14.95 | 14.95 | 14.95 | 14.95 | n/a | 3.03% | 140 |
| Dec 4, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | n/a | -1.29% | 101 |
| Dec 3, 2024 | 15.28 | 15.28 | 14.70 | 14.70 | n/a | 2.08% | 5,025 |
| Dec 2, 2024 | 14.22 | 14.40 | 14.22 | 14.40 | n/a | 1.34% | 587 |
| Nov 29, 2024 | 14.21 | 14.21 | 14.21 | 14.21 | n/a | -0.28% | 1,511 |
| Nov 27, 2024 | 14.25 | 14.25 | 14.25 | 14.25 | n/a | 0.00% | 0 |