AHT Quote, Trading Chart, Ashford Hospitality Trust Inc

home / stock / aht / aht quote

Stock Information
Company Name: Ashford Hospitality Trust Inc
Stock Symbol: AHT
Market: NYSE
Website: ahtreit.com
Menu
AHT AHT Quote AHT Short AHT News AHT Articles AHT Message Board
Get AHT Alerts

News, Short Squeeze, Breakout and More Instantly...
AHT Quote
Last:$1.005
Change Percent:-4.29%
Open:$1.04
Previous Close:$1.05
High:$1.06
Low:$0.9822
Volume:412,343
Last Trade Date Time:07/24/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
AHT Chart
Last Twenty Trading Days
Date:2024-07-24
Open:$1.04
Close:$1.05
High:$1.06
Low:$0.9822
Volume:412,343
Date:2024-07-23
Open:$1.06
Close:$1.05
High:$1.0699
Low:$1.02
Volume:260,495
Date:2024-07-22
Open:$1.03
Close:$1.05
High:$1.0699
Low:$1.01
Volume:534,119
Date:2024-07-19
Open:$1.02
Close:$0.97
High:$1.07
Low:$0.97
Volume:607,172
Date:2024-07-18
Open:$1.08
Close:$1.04
High:$1.13
Low:$1.01
Volume:537,911
Date:2024-07-17
Open:$1.06
Close:$1.07
High:$1.09
Low:$1.03
Volume:389,015
Date:2024-07-16
Open:$1.05
Close:$1.07
High:$1.0976
Low:$1.045
Volume:664,006
Date:2024-07-15
Open:$1.07
Close:$1.03
High:$1.07
Low:$1.03
Volume:287,067
Date:2024-07-12
Open:$1.06
Close:$1.07
High:$1.07
Low:$1.05
Volume:314,307
Date:2024-07-11
Open:$1.03
Close:$1.07
High:$1.07
Low:$1.03
Volume:335,442
Date:2024-07-10
Open:$1.02
Close:$1.02
High:$1.07
Low:$1
Volume:346,213
Date:2024-07-09
Open:$1
Close:$1
High:$1.02
Low:$0.96
Volume:303,981
Date:2024-07-08
Open:$1.03
Close:$1.01
High:$1.04
Low:$0.9789
Volume:423,016
Date:2024-07-05
Open:$0.944
Close:$0.9961
High:$1.06
Low:$0.93
Volume:532,724
Date:2024-07-04
Open:$0.9396
Close:$0.9721
High:$0.9721
Low:$0.92
Volume:244,434
Date:2024-07-03
Open:$0.9396
Close:$0.9721
High:$0.9721
Low:$0.92
Volume:244,434
Date:2024-07-02
Open:$0.95
Close:$0.883
High:$0.9717
Low:$0.883
Volume:467,282
Date:2024-07-01
Open:$0.98
Close:$0.927
High:$0.9898
Low:$0.9
Volume:274,893
Date:2024-06-28
Open:$0.8883
Close:$0.9715
High:$0.9715
Low:$0.8867
Volume:551,965
Date:2024-06-27
Open:$0.87
Close:$0.87
High:$0.931
Low:$0.851
Volume:232,158