Free Trial

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

→ Free report reveals “two-baggers” for 2024 (From TradingTips) (Ad)
Free AHT Stock Alerts
$1.30
-0.02 (-1.52%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ashford Hospitality Trust Stock Price Performance

5 Day
Performance
-1.14%
1 Month
Performance
-1.52%
3 Month
Performance
-19.75%
6 Month
Performance
-44.68%
Year-To-Date
Performance
-32.99%
1 Year
Performance
-68.90%
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 TradingTips
Free report reveals “two-baggers” for 2024
We’ve put together something special for our subscribers — a free report on 5 stocks we believe could double in 2024. It’s straightforward, easy to understand, and most importantly, actionable.
Download your free report today!

AHT Stock Chart for Saturday, May, 18, 2024

AHT Chart by TradingView

Ashford Hospitality Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint now.
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
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

Related Companies:
This page (NYSE:AHT) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
A once-in-a-century investment opportunity
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings