Free Trial

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

→ Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (From Colonial Metals) (Ad)
Free AHT Stock Alerts
$1.24
0.00 (0.00%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ashford Hospitality Trust Stock Price Performance

5 Day
Performance
+2.48%
1 Month
Performance
-6.06%
3 Month
Performance
-28.74%
6 Month
Performance
-52.49%
Year-To-Date
Performance
-36.08%
1 Year
Performance
-72.38%
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 Behind the Markets
Investors Alert: The Next Big Thing in Weight Loss
UBS bank predicts it will become "The Biggest Drug Ever." The Wall Street Journal believes it will be "Pharma's biggest blockbuster yet." Bank of America predicts it will be the world's first "$100 billion dollar a year drug." And Morgan Stanley predicts 250 million prescriptions will be written each year.
Get the name of the stock here >>>

AHT Stock Chart for Saturday, May, 4, 2024

AHT Chart by TradingView

Ashford Hospitality Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
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

Related Companies:
This page (NYSE:AHT) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry