USX:AHT-PG - 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
29 Sep 2023 USD 10.15 10.5 10.15 10.16 10.16 +0.06 (+0.59%) 4,750
28 Sep 2023 USD 10.0855 10.14 10.03 10.1 10.1 -0.7 (-6.48%) 4,081
27 Sep 2023 USD 10.8 10.91 10 10.8 10.8 +0.1 (+0.93%) 11,846
26 Sep 2023 USD 10.8433 10.8454 10.53 10.7 10.7 -0.2 (-1.83%) 4,183
25 Sep 2023 USD 11.48 11.48 10.9 10.9 10.9 -0.61 (-5.30%) 3,973
22 Sep 2023 USD 12.61 12.64 11.51 11.51 11.51 -1.4 (-10.84%) 7,328
21 Sep 2023 USD 13.28 13.3 12.91 12.91 12.91 -0.41 (-3.08%) 8,022
20 Sep 2023 USD 13.77 13.77 13.28 13.32 13.32 -0.309 (-2.27%) 5,122
19 Sep 2023 USD 13.46 14.48 13.3 13.6293 13.6293 +0.319 (+2.39%) 18,562
18 Sep 2023 USD 13.5 13.78 13.3108 13.3108 13.3108 -0.47 (-3.41%) 3,528
15 Sep 2023 USD 13.78 13.79 13.78 13.781 13.781 +0.671 (+5.12%) 25,466
14 Sep 2023 USD 14.06 14.09 13.11 13.11 13.11 -1.442 (-9.91%) 1,500
13 Sep 2023 USD 13.2506 14.5525 13.2506 14.5525 14.5525 +1.202 (+9.01%) 3,200
12 Sep 2023 USD 13.08 13.59 13.08 13.35 13.35 +0.03 (+0.23%) 1,882
11 Sep 2023 USD 13.5 13.79 12.43 13.32 13.32 -0.18 (-1.33%) 12,165
8 Sep 2023 USD 13.7 13.8 13.01 13.5 13.5 +0.05 (+0.37%) 11,223
7 Sep 2023 USD 13.89 14 13.28 13.45 13.45 -0.27 (-1.97%) 13,727
6 Sep 2023 USD 13.9448 15.0199 13.39 13.7199 13.7199 -0.07 (-0.51%) 16,231
5 Sep 2023 USD 13.625 15.21 13.35 13.79 13.79 +0.04 (+0.29%) 9,544
1 Sep 2023 USD 14 14 13.42 13.75 13.75 -0.07 (-0.51%) 3,109
31 Aug 2023 USD 13.6 15.79 12.9 13.82 13.82 +1.21 (+9.60%) 23,085
30 Aug 2023 USD 12.9 13.1 12.61 12.61 12.61 -0.005 (-0.04%) 1,370
29 Aug 2023 USD 12.35 12.615 12.35 12.615 12.615 -0.225 (-1.75%) 1,208
28 Aug 2023 USD 12.9 12.9 12.48 12.8399 12.8399 +0.37 (+2.97%) 1,136
25 Aug 2023 USD 12.9 12.9 12.44 12.47 12.47 -0.1 (-0.80%) 2,759
24 Aug 2023 USD 13.3 13.39 12.57 12.57 12.57 -0.33 (-2.56%) 3,878
23 Aug 2023 USD 12.79 12.9 12.7793 12.9 12.9 -0.1 (-0.77%) 906
22 Aug 2023 USD 13.6 13.6 13 13 13 -0.489 (-3.62%) 805
21 Aug 2023 USD 13.7 13.7 13.4886 13.4886 13.4886 -0.211 (-1.54%) 205
18 Aug 2023 USD 13.68 13.7 13.4613 13.7 13.7 +0.25 (+1.86%) 3,753



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms