Free Trial

Ashford Hospitality Trust (AHT) Stock Chart & Stock Price History

→ [PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (From DeFi Distribution) (Ad)
Free AHT Stock Alerts
$1.08
-0.01 (-0.46%)
(As of 11:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ashford Hospitality Trust Stock Price Performance

5 Day
Performance
-6.03%
1 Month
Performance
-17.42%
3 Month
Performance
-27.81%
6 Month
Performance
-52.40%
Year-To-Date
Performance
-43.81%
1 Year
Performance
-73.99%
Receive AHT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ashford Hospitality Trust and its competitors with MarketBeat's FREE daily newsletter

Ad DeFi Distribution
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.
Grab the PDF here for free:

AHT Stock Chart for Monday, June, 10, 2024

AHT Chart by TradingView

Ashford Hospitality Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$1.14$1.09
-4.39%		$1.16$1.07568,755 shs$46.23 million
06/06/2024$1.16$1.14
-1.72%		$1.18$1.14390,139 shs$48.35 million
06/05/2024$1.15$1.16
+0.87%		$1.23$1.16221,903 shs$49.20 million
06/04/2024$1.17$1.15
-1.71%		$1.19$1.15380,462 shs$48.77 million
06/03/2024$1.17$1.17$1.18$1.15160,206 shs$49.62 million
05/31/2024$1.18$1.17
-0.85%		$1.20$1.15296,505 shs$49.62 million
05/30/2024$1.20$1.18
-1.67%		$1.22$1.15284,651 shs$50.04 million
05/29/2024$1.25$1.20
-3.61%		$1.23$1.17683,569 shs$50.89 million
05/28/2024$1.28$1.25
-2.73%		$1.30$1.24388,332 shs$52.80 million
05/27/2024$1.28$1.28$1.30$1.24232,500 shs$54.29 million
05/24/2024$1.26$1.28
+1.19%		$1.30$1.26232,099 shs$54.07 million
05/23/2024$1.28$1.26
-1.18%		$1.30$1.24242,261 shs$53.44 million
05/22/2024$1.31$1.28
-2.67%		$1.31$1.26239,312 shs$54.07 million
05/21/2024$1.30$1.31
+0.77%		$1.32$1.26335,873 shs$55.56 million
05/20/2024$1.30$1.30$1.30$1.28197,801 shs$55.13 million
05/17/2024$1.31$1.30
-0.76%		$1.34$1.27247,348 shs$55.13 million
05/16/2024$1.32$1.31
-0.38%		$1.36$1.31184,514 shs$55.56 million
05/15/2024$1.35$1.32
-2.59%		$1.39$1.26393,352 shs$55.77 million
05/14/2024$1.32$1.35
+2.66%		$1.37$1.30690,212 shs$57.25 million
05/13/2024$1.32$1.32
-0.38%		$1.35$1.29395,147 shs$55.77 million
05/10/2024$1.23$1.32
+7.32%		$1.35$1.20623,657 shs$52.42 million
05/09/2024$1.20$1.23
+2.50%		$1.24$1.17324,342 shs$48.84 million
05/08/2024$1.23$1.20
-2.44%		$1.24$1.15359,292 shs$47.65 million
05/07/2024$1.24$1.23
-0.40%		$1.25$1.23167,651 shs$48.84 million
05/06/2024$1.24$1.24
-0.40%		$1.28$1.21159,193 shs$49.04 million
05/03/2024$1.24$1.24
+0.40%		$1.27$1.20330,925 shs$49.24 million
05/02/2024$1.22$1.24
+1.23%		$1.26$1.23192,454 shs$49.04 million
05/01/2024$1.17$1.22
+4.27%		$1.25$1.18356,835 shs$48.45 million
04/30/2024$1.21$1.17
-3.31%		$1.22$1.14297,424 shs$46.46 million
04/29/2024$1.20$1.21
+0.83%		$1.22$1.18207,554 shs$48.05 million
04/26/2024$1.17$1.18
+1.29%		$1.21$1.16282,356 shs$46.86 million
04/25/2024$1.25$1.17
-6.80%		$1.26$1.15791,495 shs$46.26 million
04/24/2024$1.27$1.25
-1.19%		$1.29$1.23460,023 shs$49.64 million
04/23/2024$1.30$1.27
-2.69%		$1.33$1.26344,653 shs$50.23 million
04/22/2024$1.31$1.30
-0.76%		$1.35$1.27258,683 shs$51.62 million
04/19/2024$1.32$1.32
-0.38%		$1.35$1.28484,385 shs$52.22 million
04/18/2024$1.32$1.32$1.36$1.3175,547 shs$52.42 million
04/17/2024$1.34$1.32
-1.49%		$1.34$1.30137,758 shs$52.42 million
04/16/2024$1.32$1.34
+1.52%		$1.34$1.27367,796 shs$53.21 million
04/15/2024$1.43$1.32
-7.69%		$1.42$1.30267,125 shs$52.42 million
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy (Ad)

The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially profit from this trillion-dollar niche WITHOUT buying a single coin, NFT or investing in ANYTHING.

Grab the PDF here for free:
04/12/2024$1.48$1.39
-6.08%		$1.47$1.36282,612 shs$55.20 million
04/11/2024$1.40$1.48
+5.71%		$1.49$1.43634,498 shs$58.77 million
04/10/2024$1.39$1.40
+0.72%		$1.41$1.32268,417 shs$55.59 million
04/09/2024$1.37$1.39
+1.46%		$1.41$1.36406,465 shs$55.20 million
04/08/2024$1.32$1.37
+3.79%		$1.41$1.31453,366 shs$54.40 million
04/05/2024$1.32$1.32
-0.38%		$1.33$1.28218,359 shs$52.22 million
04/04/2024$1.29$1.32
+2.33%		$1.34$1.28257,208 shs$52.42 million
04/03/2024$1.31$1.29
-1.15%		$1.34$1.29234,745 shs$51.23 million
04/02/2024$1.32$1.31
-1.14%		$1.34$1.27284,858 shs$51.70 million
04/01/2024$1.37$1.32
-3.65%		$1.37$1.30503,819 shs$52.30 million
03/29/2024$1.37$1.37$1.38$1.30368,742 shs$54.29 million
03/28/2024$1.32$1.37
+3.79%		$1.38$1.30368,550 shs$54.28 million
03/27/2024$1.29$1.32
+2.72%		$1.32$1.28263,653 shs$52.30 million
03/26/2024$1.31$1.29
-1.91%		$1.33$1.28372,830 shs$50.91 million
03/25/2024$1.31$1.31$1.36$1.29256,519 shs$51.90 million
03/22/2024$1.32$1.31
-0.76%		$1.34$1.28416,228 shs$51.70 million
03/21/2024$1.32$1.32$1.36$1.30345,142 shs$52.10 million
03/20/2024$1.33$1.32
-1.13%		$1.35$1.31343,422 shs$52.10 million
03/19/2024$1.34$1.33
-0.37%		$1.35$1.30383,577 shs$52.70 million
03/18/2024$1.38$1.34
-3.26%		$1.42$1.32424,012 shs$46.04 million
03/15/2024$1.36$1.32
-2.94%		$1.43$1.315.02 million shs$45.53 million
03/14/2024$1.38$1.36
-1.09%		$1.38$1.34337,569 shs$46.91 million
03/13/2024$1.41$1.38
-2.14%		$1.40$1.35440,556 shs$47.42 million
03/12/2024$1.47$1.41
-4.10%		$1.47$1.40577,628 shs$48.46 million
03/11/2024$1.51$1.47
-2.98%		$1.50$1.45312,181 shs$50.53 million

Related Companies:
This page (NYSE:AHT) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored