Free Trial

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

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free AHT Stock Alerts
$1.26
-0.05 (-3.80%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ashford Hospitality Trust Stock Price Performance

5 Day
Performance
-4.17%
1 Month
Performance
-3.44%
3 Month
Performance
-14.53%
6 Month
Performance
-41.30%
Year-To-Date
Performance
-34.79%
1 Year
Performance
-62.35%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin
Click For My #1 FREE Crypto for 2024

AHT Stock Chart for Tuesday, April, 23, 2024

AHT Chart by TradingView

Ashford Hospitality Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
03/08/2024$1.52$1.51
-0.66%		$1.54$1.48490,501 shs$52.08 million
03/07/2024$1.55$1.52
-1.62%		$1.59$1.50509,678 shs$52.43 million
03/06/2024$1.52$1.55
+1.64%		$1.57$1.51688,901 shs$53.29 million
03/05/2024$1.58$1.52
-3.80%		$1.59$1.51513,615 shs$52.43 million
03/04/2024$1.74$1.58
-9.20%		$1.72$1.55675,540 shs$54.49 million
03/01/2024$1.93$1.74
-10.10%		$1.91$1.731.04 million shs$59.84 million
02/29/2024$1.78$1.93
+8.43%		$2.08$1.861.41 million shs$66.57 million
02/28/2024$1.72$1.78
+3.49%		$1.95$1.73864,941 shs$61.39 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
02/27/2024$1.56$1.72
+10.26%		$1.75$1.56643,635 shs$59.32 million
02/26/2024$1.57$1.56
-0.64%		$1.61$1.49582,075 shs$53.80 million
02/23/2024$1.56$1.57
+0.96%		$1.64$1.54271,862 shs$54.15 million
02/22/2024$1.58$1.56
-1.58%		$1.60$1.54266,814 shs$53.63 million
02/21/2024$1.59$1.58
-0.32%		$1.65$1.55279,917 shs$54.49 million
02/20/2024$1.62$1.59
-2.16%		$1.66$1.55280,070 shs$54.67 million
02/19/2024$1.62$1.62$1.71$1.53848,200 shs$55.87 million
02/16/2024$1.68$1.62
-3.28%		$1.71$1.54848,187 shs$55.87 million
02/15/2024$1.67$1.68
+0.30%		$1.72$1.63324,234 shs$57.78 million
02/14/2024$1.62$1.67
+3.41%		$1.71$1.60247,025 shs$57.60 million
02/13/2024$1.71$1.62
-5.56%		$1.69$1.47427,429 shs$55.70 million
02/12/2024$1.52$1.71
+12.50%		$1.79$1.52895,541 shs$58.98 million
02/09/2024$1.51$1.53
+1.32%		$1.57$1.47402,802 shs$52.77 million
02/08/2024$1.48$1.51
+2.03%		$1.54$1.48281,048 shs$52.08 million
02/07/2024$1.66$1.48
-10.84%		$1.66$1.47400,878 shs$51.05 million
02/06/2024$1.64$1.66
+1.22%		$1.68$1.58189,457 shs$57.25 million
02/05/2024$1.74$1.64
-5.75%		$1.72$1.62463,908 shs$56.56 million
02/02/2024$1.78$1.74
-2.25%		$1.80$1.65591,104 shs$60.01 million
02/01/2024$1.66$1.78
+7.23%		$1.82$1.58919,360 shs$61.39 million
01/31/2024$1.34$1.66
+23.88%		$1.92$1.596.77 million shs$57.25 million
01/30/2024$1.38$1.34
-2.90%		$1.39$1.33170,674 shs$46.22 million
01/29/2024$1.41$1.38
-2.13%		$1.41$1.35116,280 shs$47.60 million
01/26/2024$1.42$1.40
-1.76%		$1.46$1.38233,132 shs$48.11 million
01/25/2024$1.40$1.42
+1.79%		$1.46$1.39128,859 shs$48.98 million
01/24/2024$1.48$1.40
-5.74%		$1.51$1.39331,320 shs$48.11 million
01/23/2024$1.47$1.48
+0.68%		$1.53$1.44221,078 shs$51.05 million
01/22/2024$1.47$1.47$1.54$1.40398,364 shs$50.70 million

Related Companies:
This page (NYSE:AHT) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
SHOCKING Crypto Leak…
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The Next Nvidia?
InvestorPlace