Ashford Hospitality Trust Inc (AHT) Historical Stock Data
9.26 ↓0.37 (-3.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHT is up 1.98% a day on average. There have been 15 days where Ashford Hospitality Trust Inc closed green and 15 days where AHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 9.77 | 9.26 | ↓$0.51 (-5.22%) | 9.07 | 9.77 | 49.40K |
| 2024-11-21 | 8.80 | 9.63 | ↑$0.83 (9.43%) | 7.52 | 9.69 | 64.34K |
| 2024-11-20 | 8.68 | 9.18 | ↑$0.50 (5.76%) | 8.55 | 9.20 | 43.75K |
| 2024-11-19 | 8.58 | 8.56 | ↓$0.02 (-0.23%) | 8.08 | 9.12 | 41.29K |
| 2024-11-18 | 9.47 | 8.72 | ↓$0.75 (-7.92%) | 8.62 | 9.47 | 69.89K |
| 2024-11-15 | 9.47 | 9.48 | ↑$0.01 (0.11%) | 9.33 | 9.74 | 27.59K |
| 2024-11-14 | 9.77 | 9.51 | ↓$0.26 (-2.66%) | 9.29 | 9.97 | 52.62K |
| 2024-11-13 | 10.80 | 9.86 | ↓$0.94 (-8.70%) | 9.58 | 11.00 | 79.47K |
| 2024-11-12 | 9.00 | 10.70 | ↑$1.70 (18.89%) | 9.00 | 11.99 | 129.94K |
| 2024-11-11 | 9.27 | 9.03 | ↓$0.24 (-2.59%) | 8.94 | 10.00 | 97.50K |
| 2024-11-08 | 7.51 | 8.98 | ↑$1.47 (19.57%) | 7.45 | 9.70 | 182.58K |
| 2024-11-07 | 5.79 | 7.41 | ↑$1.62 (27.98%) | 5.79 | 7.80 | 70.21K |
| 2024-11-06 | 6.22 | 5.92 | ↓$0.30 (-4.82%) | 5.63 | 6.24 | 48.74K |
| 2024-11-05 | 6.05 | 6.25 | ↑$0.20 (3.31%) | 5.91 | 6.37 | 38.33K |
| 2024-11-04 | 6.54 | 6.17 | ↓$0.37 (-5.66%) | 6.10 | 6.63 | 24.24K |
| 2024-11-01 | 7.15 | 6.65 | ↓$0.50 (-6.99%) | 6.62 | 7.15 | 23.69K |
| 2024-10-31 | 6.97 | 7.23 | ↑$0.26 (3.73%) | 6.96 | 7.43 | 63.18K |
| 2024-10-30 | 6.00 | 6.92 | ↑$0.92 (15.33%) | 6.00 | 7.15 | 55.28K |
| 2024-10-29 | 6.05 | 6.04 | ↓$0.01 (-0.17%) | 5.80 | 6.08 | 64.41K |
| 2024-10-28 | 5.73 | 6.10 | ↑$0.37 (6.46%) | 5.31 | 6.33 | 121.95K |
| 2024-10-25 | 0.55 | 0.56 | ↑$0.01 (1.27%) | 0.53 | 0.58 | 297.31K |
| 2024-10-24 | 0.53 | 0.55 | ↑$0.02 (3.54%) | 0.52 | 0.55 | 340.49K |
| 2024-10-23 | 0.57 | 0.55 | ↓$0.02 (-3.46%) | 0.54 | 0.57 | 237.15K |
| 2024-10-22 | 0.56 | 0.57 | ↑$0.01 (1.36%) | 0.54 | 0.58 | 132.65K |
| 2024-10-21 | 0.60 | 0.57 | ↓$0.03 (-5.15%) | 0.56 | 0.61 | 462.49K |
| 2024-10-18 | 0.62 | 0.60 | ↓$0.02 (-2.94%) | 0.59 | 0.62 | 78.38K |
| 2024-10-17 | 0.62 | 0.60 | ↓$0.02 (-2.93%) | 0.60 | 0.62 | 156.90K |
| 2024-10-16 | 0.62 | 0.62 | ↑$0.00 (0.00%) | 0.60 | 0.62 | 138.58K |
| 2024-10-15 | 0.64 | 0.64 | ↓$0.00 (-0.25%) | 0.62 | 0.64 | 70.71K |
| 2024-10-14 | 0.61 | 0.62 | ↑$0.01 (2.36%) | 0.61 | 0.65 | 281.85K |
Create an account or log in to view more rows.
$AHT has just been halted from trading.
$AHT has just been halted from trading.
$AHT I mean ... head and shoulders .....
$AHT ready to explode
$AHT the end is near
$AHT Rug pull soon?
$AHT BULLS ALPHA
BEARS BETA
$AHT hold and buy… go green go!!!
$AHT I already know
tomorrow the bulls going to say "next week" just like every week.
$AHT I'm not afraid.
I'm long
And I'm strong..........