Ashford Hospitality Trust Inc (AHT) Historical Stock Data
7.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AHT is down -0.53% a day on average. There have been 11 days where Ashford Hospitality Trust Inc closed green and 19 days where AHT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 7.91 | 7.75 | ↓$0.16 (-2.02%) | 7.60 | 7.94 | 26.34K |
| 2024-12-23 | 7.64 | 7.76 | ↑$0.12 (1.57%) | 7.51 | 7.97 | 24.37K |
| 2024-12-20 | 7.13 | 7.73 | ↑$0.60 (8.42%) | 7.13 | 8.09 | 72.56K |
| 2024-12-19 | 7.97 | 7.28 | ↓$0.69 (-8.66%) | 7.08 | 8.12 | 76.48K |
| 2024-12-18 | 8.35 | 7.79 | ↓$0.56 (-6.71%) | 7.79 | 8.74 | 56.17K |
| 2024-12-17 | 8.57 | 8.44 | ↓$0.13 (-1.52%) | 8.21 | 8.80 | 51.88K |
| 2024-12-16 | 8.19 | 8.21 | ↑$0.02 (0.24%) | 8.07 | 8.36 | 31.70K |
| 2024-12-13 | 8.44 | 8.21 | ↓$0.23 (-2.73%) | 8.09 | 8.51 | 49.65K |
| 2024-12-12 | 8.75 | 8.56 | ↓$0.19 (-2.17%) | 8.47 | 8.95 | 35.53K |
| 2024-12-11 | 8.65 | 8.83 | ↑$0.18 (2.08%) | 8.53 | 8.99 | 43.98K |
| 2024-12-10 | 9.00 | 8.81 | ↓$0.19 (-2.11%) | 8.71 | 9.02 | 66.26K |
| 2024-12-09 | 8.65 | 8.97 | ↑$0.32 (3.70%) | 8.61 | 9.20 | 39.36K |
| 2024-12-06 | 8.51 | 8.84 | ↑$0.33 (3.88%) | 8.51 | 9.28 | 50.74K |
| 2024-12-05 | 9.25 | 8.75 | ↓$0.50 (-5.41%) | 8.52 | 9.33 | 95.68K |
| 2024-12-04 | 9.40 | 9.35 | ↓$0.05 (-0.53%) | 8.88 | 10.13 | 98.20K |
| 2024-12-03 | 9.40 | 9.05 | ↓$0.35 (-3.72%) | 8.50 | 9.40 | 68.54K |
| 2024-12-02 | 8.77 | 8.36 | ↓$0.41 (-4.68%) | 8.25 | 9.03 | 46.24K |
| 2024-11-29 | 8.64 | 8.95 | ↑$0.31 (3.59%) | 8.30 | 9.12 | 40.13K |
| 2024-11-27 | 9.00 | 8.76 | ↓$0.24 (-2.67%) | 8.68 | 9.20 | 38.91K |
| 2024-11-26 | 9.41 | 8.94 | ↓$0.47 (-4.96%) | 8.91 | 9.41 | 26.82K |
| 2024-11-25 | 9.28 | 9.19 | ↓$0.09 (-0.97%) | 8.90 | 9.65 | 61.49K |
| 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 |
Create an account or log in to view more rows.
$AHT call the SEC
$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.