NYSE:AHT
Ashford Hospitality Trust Inc Stock Price (Quote)
$1.24
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.14 | $1.49 | Friday, 3rd May 2024 AHT stock ended at $1.24. During the day the stock fluctuated 5.42% from a day low at $1.20 to a day high of $1.27. |
| 90 days | $1.14 | $2.08 | |
| 52 weeks | $1.14 | $5.09 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.25 | $1.27 | $1.20 | $1.24 | 330 923 |
| May 02, 2024 | $1.25 | $1.26 | $1.23 | $1.24 | 192 284 |
| May 01, 2024 | $1.22 | $1.25 | $1.18 | $1.22 | 354 117 |
| Apr 30, 2024 | $1.22 | $1.22 | $1.14 | $1.17 | 297 313 |
| Apr 29, 2024 | $1.18 | $1.22 | $1.18 | $1.21 | 207 484 |
| Apr 26, 2024 | $1.19 | $1.22 | $1.16 | $1.20 | 282 334 |
| Apr 25, 2024 | $1.25 | $1.26 | $1.15 | $1.18 | 790 052 |
| Apr 24, 2024 | $1.28 | $1.29 | $1.23 | $1.27 | 464 164 |
| Apr 23, 2024 | $1.29 | $1.33 | $1.26 | $1.28 | 344 657 |
| Apr 22, 2024 | $1.33 | $1.35 | $1.27 | $1.31 | 258 674 |
| Apr 19, 2024 | $1.29 | $1.35 | $1.28 | $1.31 | 451 546 |
| Apr 18, 2024 | $1.34 | $1.36 | $1.31 | $1.32 | 74 543 |
| Apr 17, 2024 | $1.32 | $1.34 | $1.30 | $1.31 | 136 957 |
| Apr 16, 2024 | $1.31 | $1.34 | $1.27 | $1.34 | 361 648 |
| Apr 15, 2024 | $1.41 | $1.42 | $1.30 | $1.32 | 260 473 |
| Apr 12, 2024 | $1.46 | $1.47 | $1.36 | $1.43 | 277 178 |
| Apr 11, 2024 | $1.46 | $1.49 | $1.43 | $1.48 | 634 497 |
| Apr 10, 2024 | $1.40 | $1.41 | $1.32 | $1.40 | 262 076 |
| Apr 09, 2024 | $1.37 | $1.41 | $1.36 | $1.39 | 406 465 |
| Apr 08, 2024 | $1.33 | $1.41 | $1.31 | $1.37 | 447 864 |
| Apr 05, 2024 | $1.29 | $1.33 | $1.28 | $1.32 | 221 604 |
| Apr 04, 2024 | $1.33 | $1.34 | $1.28 | $1.32 | 252 876 |
| Apr 03, 2024 | $1.35 | $1.35 | $1.29 | $1.30 | 215 290 |
| Apr 02, 2024 | $1.34 | $1.34 | $1.27 | $1.31 | 275 893 |
| Apr 01, 2024 | $1.37 | $1.37 | $1.30 | $1.32 | 503 894 |
