Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc Common Stock (NY:AHT)

6.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 01, 2025 6.010 6.124 5.889 6.070 16,376 +0.09(+1.51%)
Apr 30, 2025 6.110 6.150 5.930 5.980 13,644 -0.13(-2.13%)
Apr 29, 2025 6.230 6.390 6.070 6.110 16,196 -0.09(-1.45%)
Apr 28, 2025 6.150 6.486 6.140 6.200 8,304 +0.12(+1.97%)
Apr 25, 2025 6.090 6.245 5.940 6.080 116,629 -0.30(-4.70%)
Apr 24, 2025 6.040 6.390 5.960 6.380 44,624 +0.38(+6.33%)
Apr 23, 2025 6.180 6.660 5.920 6.000 28,365 -0.09(-1.48%)
Apr 22, 2025 5.940 6.220 5.870 6.090 12,257 +0.17(+2.87%)
Apr 21, 2025 5.990 6.300 5.430 5.920 29,598 -0.25(-4.05%)
Apr 17, 2025 5.880 6.221 5.810 6.170 15,329 +0.29(+4.93%)
Apr 16, 2025 5.750 5.980 5.610 5.880 13,438 +0.17(+2.98%)
Apr 15, 2025 5.720 5.997 5.710 5.710 12,887 +0.02(+0.35%)
Apr 14, 2025 6.010 6.012 5.590 5.690 35,220 -0.18(-3.07%)
Apr 11, 2025 5.720 5.930 5.610 5.870 13,690 +0.09(+1.56%)
Apr 10, 2025 6.020 6.130 5.770 5.780 13,133 -0.37(-6.02%)
Apr 09, 2025 5.900 6.220 5.280 6.150 75,155 +0.21(+3.54%)
Apr 08, 2025 6.480 6.500 5.850 5.940 41,638 -0.37(-5.86%)
Apr 07, 2025 6.170 6.519 6.100 6.310 39,429 -0.18(-2.77%)
Apr 04, 2025 6.700 6.714 6.310 6.490 55,255 -0.16(-2.41%)
Apr 03, 2025 7.010 7.279 6.600 6.650 41,104 -0.42(-5.94%)
Apr 02, 2025 7.070 7.500 7.020 7.070 18,437 -0.10(-1.39%)
Apr 01, 2025 7.050 7.250 7.050 7.170 32,336 +0.00(+0.00%)
Mar 31, 2025 7.110 7.350 7.060 7.170 36,646 -0.09(-1.24%)
Mar 28, 2025 7.410 7.410 7.168 7.260 8,350 -0.02(-0.27%)
Mar 27, 2025 7.480 7.530 7.270 7.280 7,526 -0.05(-0.68%)
Mar 26, 2025 7.330 7.448 7.160 7.330 20,130 -0.10(-1.35%)
Mar 25, 2025 7.479 7.482 7.270 7.430 11,598 -0.02(-0.27%)
Mar 24, 2025 7.320 7.550 7.260 7.450 23,437 +0.15(+2.05%)
Mar 21, 2025 7.400 7.470 7.209 7.300 39,465 +0.00(+0.00%)
Mar 20, 2025 7.300 7.567 7.180 7.300 30,235 +0.00(+0.00%)
Mar 19, 2025 7.300 7.541 7.200 7.300 15,052 -0.02(-0.27%)
Mar 18, 2025 7.480 7.583 7.191 7.320 15,879 -0.21(-2.79%)
Mar 17, 2025 7.500 7.855 7.400 7.530 25,478 -0.10(-1.31%)
Mar 14, 2025 7.850 8.000 7.520 7.630 10,083 -0.08(-1.04%)
Mar 13, 2025 7.690 8.000 7.490 7.710 30,348 -0.09(-1.15%)
Mar 12, 2025 7.870 7.978 7.650 7.800 15,003 -0.05(-0.64%)
Mar 11, 2025 7.810 8.090 7.160 7.850 24,747 -0.10(-1.26%)
Mar 10, 2025 8.050 8.540 7.550 7.950 30,726 -0.23(-2.81%)
Mar 07, 2025 7.910 8.240 7.650 8.180 33,518 +0.40(+5.14%)
Mar 06, 2025 7.750 8.090 7.650 7.780 33,282 +0.10(+1.30%)
Mar 05, 2025 7.660 7.798 7.520 7.680 13,667 +0.00(+0.00%)
Mar 04, 2025 7.530 7.810 7.230 7.680 16,027 +0.06(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.