Ashford Hospitality Trust... (AHT)
8.07
0.07 (0.88%)
At close: Jan 28, 2025, 2:01 PM
AHT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 8.32 | 8.55 | 7.91 | 8.00 | -0.44 | -5.21% | 27,782 |
| Jan 24, 2025 | 8.14 | 8.76 | 8.05 | 8.44 | 0.36 | 4.46% | 45,544 |
| Jan 23, 2025 | 8.46 | 8.46 | 8.00 | 8.08 | -0.29 | -3.46% | 18,245 |
| Jan 22, 2025 | 8.33 | 8.52 | 8.26 | 8.37 | 0.04 | 0.48% | 15,138 |
| Jan 21, 2025 | 8.82 | 8.82 | 8.28 | 8.33 | -0.46 | -5.23% | 45,319 |
| Jan 17, 2025 | 8.68 | 8.94 | 8.46 | 8.79 | 0.14 | 1.62% | 14,100 |
| Jan 16, 2025 | 8.79 | 8.99 | 8.55 | 8.65 | -0.15 | -1.70% | 15,936 |
| Jan 15, 2025 | 9.38 | 9.55 | 8.55 | 8.80 | -0.34 | -3.72% | 30,941 |
| Jan 14, 2025 | 8.96 | 9.59 | 8.70 | 9.14 | 0.47 | 5.42% | 71,700 |
| Jan 13, 2025 | 8.30 | 8.91 | 8.09 | 8.67 | 0.49 | 5.99% | 40,975 |
| Jan 10, 2025 | 8.61 | 8.85 | 8.02 | 8.18 | -0.46 | -5.32% | 25,145 |
| Jan 8, 2025 | 8.70 | 9.24 | 8.40 | 8.64 | -0.19 | -2.15% | 42,700 |
| Jan 7, 2025 | 8.91 | 9.20 | 8.66 | 8.83 | 0.22 | 2.56% | 60,400 |
| Jan 6, 2025 | 7.50 | 8.98 | 7.50 | 8.61 | 1.02 | 13.44% | 118,139 |
| Jan 3, 2025 | 7.46 | 7.86 | 7.46 | 7.59 | 0.14 | 1.88% | 44,910 |
| Jan 2, 2025 | 7.11 | 7.60 | 7.08 | 7.45 | 0.26 | 3.62% | 34,800 |
| Dec 31, 2024 | 7.06 | 7.37 | 7.03 | 7.19 | 0.01 | 0.14% | 76,376 |
| Dec 30, 2024 | 7.37 | 7.69 | 7.08 | 7.18 | -0.37 | -4.90% | 102,682 |
| Dec 27, 2024 | 7.96 | 8.05 | 7.48 | 7.55 | -0.27 | -3.45% | 36,353 |
| Dec 26, 2024 | 7.75 | 8.20 | 7.60 | 7.82 | 0.07 | 0.90% | 45,066 |
| Dec 24, 2024 | 7.91 | 7.94 | 7.60 | 7.75 | -0.01 | -0.13% | 26,339 |
| Dec 23, 2024 | 7.64 | 7.97 | 7.51 | 7.76 | 0.03 | 0.39% | 24,400 |
| Dec 20, 2024 | 7.13 | 8.09 | 7.13 | 7.73 | 0.45 | 6.18% | 72,600 |
| Dec 19, 2024 | 7.97 | 8.12 | 7.08 | 7.28 | -0.51 | -6.55% | 76,500 |
| Dec 18, 2024 | 8.35 | 8.74 | 7.79 | 7.79 | -0.65 | -7.70% | 56,200 |
| Dec 17, 2024 | 8.57 | 8.80 | 8.21 | 8.44 | 0.23 | 2.80% | 51,900 |
| Dec 16, 2024 | 8.19 | 8.36 | 8.07 | 8.21 | 0.00 | 0.00% | 31,800 |
| Dec 13, 2024 | 8.44 | 8.51 | 8.09 | 8.21 | -0.35 | -4.09% | 49,648 |
| Dec 12, 2024 | 8.75 | 8.95 | 8.47 | 8.56 | -0.27 | -3.06% | 35,534 |
| Dec 11, 2024 | 8.65 | 8.99 | 8.53 | 8.83 | 0.02 | 0.23% | 44,000 |
| Dec 10, 2024 | 9.00 | 9.02 | 8.71 | 8.81 | -0.16 | -1.78% | 66,300 |
| Dec 9, 2024 | 8.65 | 9.20 | 8.61 | 8.97 | 0.13 | 1.47% | 39,400 |
| Dec 6, 2024 | 8.51 | 9.28 | 8.51 | 8.84 | 0.09 | 1.03% | 50,742 |
| Dec 5, 2024 | 9.25 | 9.33 | 8.52 | 8.75 | -0.60 | -6.42% | 95,700 |
| Dec 4, 2024 | 9.40 | 10.13 | 8.88 | 9.35 | 0.30 | 3.31% | 98,200 |
| Dec 3, 2024 | 9.40 | 9.40 | 8.50 | 9.05 | 0.69 | 8.25% | 68,535 |
| Dec 2, 2024 | 8.77 | 9.03 | 8.25 | 8.36 | -0.59 | -6.59% | 46,246 |
| Nov 29, 2024 | 8.64 | 9.12 | 8.30 | 8.95 | 0.19 | 2.17% | 40,129 |
| Nov 27, 2024 | 9.00 | 9.20 | 8.68 | 8.76 | -0.18 | -2.01% | 38,936 |
| Nov 26, 2024 | 9.41 | 9.41 | 8.91 | 8.94 | -0.25 | -2.72% | 26,817 |
| Nov 25, 2024 | 9.28 | 9.65 | 8.90 | 9.19 | -0.07 | -0.76% | 61,500 |
| Nov 22, 2024 | 9.77 | 9.77 | 9.07 | 9.26 | -0.37 | -3.84% | 49,400 |
| Nov 21, 2024 | 8.80 | 9.69 | 7.52 | 9.63 | 0.45 | 4.90% | 64,345 |
| Nov 20, 2024 | 8.68 | 9.20 | 8.55 | 9.18 | 0.62 | 7.24% | 43,924 |
| Nov 19, 2024 | 8.58 | 9.12 | 8.08 | 8.56 | -0.16 | -1.83% | 41,300 |
| Nov 18, 2024 | 9.47 | 9.47 | 8.62 | 8.72 | -0.76 | -8.02% | 69,930 |
| Nov 15, 2024 | 9.47 | 9.74 | 9.33 | 9.48 | -0.03 | -0.32% | 27,600 |
| Nov 14, 2024 | 9.77 | 9.97 | 9.29 | 9.51 | -0.35 | -3.55% | 52,633 |
| Nov 13, 2024 | 10.80 | 11.00 | 9.58 | 9.86 | -0.84 | -7.85% | 79,500 |
| Nov 12, 2024 | 9.00 | 11.99 | 9.00 | 10.70 | 1.67 | 18.49% | 129,941 |