Free Trial

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

→ Missed NVDA? Buy this AI stock NOW (From Chaikin Analytics) (Ad)
Free AHT Stock Alerts
$1.32
+0.09 (+7.32%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ashford Hospitality Trust Stock Price Performance

5 Day
Performance
+7.32%
1 Month
Performance
-5.04%
3 Month
Performance
-22.81%
6 Month
Performance
-35.92%
Year-To-Date
Performance
-31.96%
1 Year
Performance
-64.71%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

AHT Stock Chart for Sunday, May, 12, 2024

AHT Chart by TradingView

Ashford Hospitality Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
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
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

Related Companies:
This page (NYSE:AHT) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
You need to know these two things about AI stocks ASAP…
InvestorPlace
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing