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 )

7.710 -0.090 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 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 (%)
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 13,673 +0.00(+0.00%)
Mar 04, 2025 7.530 7.810 7.230 7.680 16,027 +0.06(+0.79%)
Mar 03, 2025 7.800 7.974 7.510 7.620 23,401 -0.10(-1.30%)
Feb 28, 2025 8.030 8.350 7.530 7.720 54,776 -0.51(-6.20%)
Feb 27, 2025 8.270 8.410 8.000 8.230 17,793 -0.05(-0.60%)
Feb 26, 2025 8.060 8.550 8.060 8.280 33,944 -0.03(-0.36%)
Feb 25, 2025 8.570 8.570 8.100 8.310 21,875 -0.20(-2.35%)
Feb 24, 2025 8.260 8.880 8.100 8.510 29,119 +0.01(+0.12%)
Feb 21, 2025 8.550 8.690 8.410 8.500 16,733 -0.05(-0.58%)
Feb 20, 2025 8.690 8.980 8.463 8.550 20,309 -0.25(-2.84%)
Feb 19, 2025 8.680 9.300 8.680 8.800 21,000 -0.07(-0.79%)
Feb 18, 2025 9.250 9.260 8.644 8.870 29,371 -0.41(-4.42%)
Feb 14, 2025 9.660 9.843 8.862 9.280 96,159 -0.53(-5.40%)
Feb 13, 2025 7.480 10.35 7.330 9.810 179,006 +2.35(+31.50%)
Feb 12, 2025 7.610 7.750 7.290 7.460 30,152 -0.06(-0.80%)
Feb 11, 2025 7.190 7.680 7.170 7.520 32,309 +0.33(+4.59%)
Feb 10, 2025 7.300 7.433 7.060 7.190 48,999 -0.21(-2.84%)
Feb 07, 2025 7.550 7.694 7.310 7.400 41,799 -0.11(-1.46%)
Feb 06, 2025 7.690 7.950 7.330 7.510 51,001 -0.12(-1.57%)
Feb 05, 2025 7.640 7.984 7.630 7.630 4,446 -0.13(-1.68%)
Feb 04, 2025 7.600 8.031 7.600 7.760 22,502 +0.04(+0.52%)
Feb 03, 2025 7.750 7.940 7.577 7.720 37,476 -0.25(-3.14%)
Jan 31, 2025 8.000 8.111 7.880 7.970 9,072 +0.03(+0.38%)
Jan 30, 2025 8.040 8.040 7.810 7.940 21,278 -0.03(-0.38%)
Jan 29, 2025 8.030 8.305 7.900 7.970 15,263 -0.08(-0.99%)
Jan 28, 2025 7.990 8.300 7.850 8.050 39,732 +0.05(+0.63%)
Jan 27, 2025 8.320 8.550 7.910 8.000 27,782 -0.44(-5.21%)
Jan 24, 2025 8.140 8.760 8.050 8.440 45,544 +0.36(+4.46%)
Jan 23, 2025 8.460 8.460 8.000 8.080 18,243 -0.29(-3.46%)
Jan 22, 2025 8.330 8.520 8.260 8.370 15,138 +0.04(+0.48%)
Jan 21, 2025 8.820 8.820 8.280 8.330 45,319 -0.46(-5.23%)
Jan 17, 2025 8.680 8.940 8.457 8.790 14,074 +0.14(+1.62%)
Jan 16, 2025 8.790 8.987 8.550 8.650 15,936 -0.15(-1.70%)
Jan 15, 2025 9.380 9.550 8.550 8.800 30,933 -0.34(-3.72%)
Jan 14, 2025 8.960 9.592 8.701 9.140 71,666 +0.47(+5.42%)
Jan 13, 2025 8.300 8.909 8.090 8.670 40,584 +0.49(+5.99%)
Jan 10, 2025 8.610 8.848 8.020 8.180 25,145 -0.46(-5.32%)
Jan 08, 2025 8.700 9.240 8.400 8.640 42,676 -0.19(-2.15%)
Jan 07, 2025 8.910 9.200 8.660 8.830 60,354 +0.22(+2.56%)
Jan 06, 2025 7.500 8.980 7.500 8.610 118,106 +1.02(+13.44%)
Jan 03, 2025 7.460 7.860 7.460 7.590 44,910 +0.14(+1.88%)
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 and Conditions.