USX:AHT-PF - Ashford Hospitality Trust Inc Ashford Hospitality Trust Inc
Sector: Real Estate, Industry: Real Estate Development
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
1 Dec 2023 USD 9.9 10.3 9.9 10.2 10.2 +0.06 (+0.59%) 1,753
30 Nov 2023 USD 10.1753 10.1753 10.0929 10.14 10.14 +0.21 (+2.11%) 978
29 Nov 2023 USD 10.01 10.47 9.93 9.93 9.93 -0.024 (-0.24%) 2,902
28 Nov 2023 USD 9.96 10.22 9.954 9.954 9.954 -0.226 (-2.22%) 9,525
27 Nov 2023 USD 9.9 10.449 9.87 10.18 10.18 -0.263 (-2.52%) 6,437
24 Nov 2023 USD 10.26 10.4431 10.26 10.4431 10.4431 +0.068 (+0.66%) 1,986
22 Nov 2023 USD 10.3 10.4727 10.1915 10.375 10.375 -0.101 (-0.97%) 4,069
21 Nov 2023 USD 9.7039 10.4761 9.7039 10.4761 10.4761 -0.014 (-0.13%) 1,647
20 Nov 2023 USD 10.4 10.5 10.4 10.49 10.49 -0.03 (-0.29%) 3,759
17 Nov 2023 USD 10.44 10.65 10.44 10.52 10.52 +0.12 (+1.15%) 1,586
16 Nov 2023 USD 10.41 10.55 10.01 10.4 10.4 -0.26 (-2.44%) 3,611
15 Nov 2023 USD 10.56 10.73 10.33 10.66 10.66 +0.14 (+1.33%) 10,578
14 Nov 2023 USD 10.38 10.56 10.3 10.52 10.52 +0.55 (+5.52%) 8,184
13 Nov 2023 USD 9.72 10.7 9.62 9.97 9.97 -0.025 (-0.25%) 7,463
10 Nov 2023 USD 9.46 10.91 9.35 9.995 9.995 +0.295 (+3.04%) 11,634
9 Nov 2023 USD 10.05 10.27 9.18 9.7 9.7 -0.68 (-6.55%) 11,890
8 Nov 2023 USD 11.37 11.4 9.8001 10.3799 10.3799 -0.6 (-5.47%) 8,366
7 Nov 2023 USD 11.18 11.18 10.7595 10.98 10.98 +0.63 (+6.09%) 3,591
6 Nov 2023 USD 11.29 11.29 10.35 10.35 10.35 -0.55 (-5.05%) 5,653
3 Nov 2023 USD 10.76 11.4399 10.76 10.9 10.9 -0.42 (-3.71%) 8,105
2 Nov 2023 USD 10.4 11.409 10.37 11.32 11.32 +0.89 (+8.53%) 3,513
1 Nov 2023 USD 10.25 10.95 9.87 10.43 10.43 +0.28 (+2.76%) 17,029
31 Oct 2023 USD 9.97 10.15 9.6535 10.15 10.15 +0.45 (+4.64%) 6,245
30 Oct 2023 USD 10.02 10.05 9.7 9.7 9.7 -0.29 (-2.90%) 12,887
27 Oct 2023 USD 10.04 10.04 9.57 9.99 9.99 -0.15 (-1.48%) 4,973
26 Oct 2023 USD 10.76 10.99 9.83 10.14 10.14 +0.13 (+1.30%) 5,276
25 Oct 2023 USD 10.43 10.46 10.01 10.01 10.01 -0.39 (-3.75%) 1,622
24 Oct 2023 USD 10.36 10.6 9.54 10.4 10.4 +0.19 (+1.86%) 3,852
23 Oct 2023 USD 10.47 10.5 10.21 10.21 10.21 -0.263 (-2.51%) 14,546
20 Oct 2023 USD 11.18 11.18 10.348 10.473 10.473 -0.137 (-1.29%) 5,077



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms