Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,164.93 -2,816.81 (-4.47%) CMC Crypto 200
1,284.86 -54.20 (-4.05%)
Ashford Hospitality Trust, Inc. (AHT-PD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.04 | 15.08 | 15.03 | 15.03 | 15.03 | 397 |
| 29 Apr 2024 | 14.90 | 15.10 | 14.90 | 15.09 | 15.09 | 957 |
| 26 Apr 2024 | 14.75 | 15.12 | 14.75 | 14.92 | 14.92 | 1,469 |
| 25 Apr 2024 | 14.75 | 15.10 | 14.75 | 14.77 | 14.77 | 7,044 |
| 24 Apr 2024 | 14.42 | 14.50 | 14.40 | 14.44 | 14.44 | 4,473 |
| 23 Apr 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 356 |
| 22 Apr 2024 | 14.79 | 14.79 | 14.42 | 14.55 | 14.55 | 3,502 |
| 19 Apr 2024 | 14.71 | 14.89 | 14.40 | 14.89 | 14.89 | 2,932 |
| 18 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1,149 |
| 17 Apr 2024 | 14.80 | 14.80 | 14.78 | 14.78 | 14.78 | 323 |
| 16 Apr 2024 | 14.71 | 14.88 | 14.71 | 14.88 | 14.88 | 641 |
| 15 Apr 2024 | 14.80 | 15.00 | 14.80 | 14.94 | 14.94 | 3,301 |
| 12 Apr 2024 | 14.73 | 14.94 | 14.71 | 14.94 | 14.94 | 2,791 |
| 11 Apr 2024 | 14.64 | 14.87 | 14.64 | 14.70 | 14.70 | 2,386 |
| 10 Apr 2024 | 14.44 | 14.50 | 14.40 | 14.46 | 14.46 | 1,970 |
| 09 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 155 |
| 08 Apr 2024 | 14.86 | 14.87 | 14.86 | 14.87 | 14.87 | 2,868 |
| 05 Apr 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 04 Apr 2024 | 14.50 | 14.50 | 14.42 | 14.42 | 14.42 | 1,500 |
| 03 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 281 |
| 02 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 01 Apr 2024 | 14.61 | 14.91 | 14.61 | 14.91 | 14.91 | 787 |
| 28 Mar 2024 | 14.90 | 14.92 | 14.90 | 14.92 | 14.92 | 335 |
| 27 Mar 2024 | 14.80 | 14.84 | 14.80 | 14.80 | 14.80 | 1,853 |
| 27 Mar 2024 | 0.5281 Dividend | |||||
| 26 Mar 2024 | 15.15 | 15.15 | 15.05 | 15.07 | 14.54 | 1,704 |
| 25 Mar 2024 | 14.90 | 15.05 | 14.84 | 15.05 | 14.52 | 2,574 |
| 22 Mar 2024 | 14.55 | 15.04 | 14.53 | 15.04 | 14.51 | 1,012 |
| 21 Mar 2024 | 15.05 | 15.05 | 14.51 | 14.78 | 14.26 | 1,024 |
| 20 Mar 2024 | 14.85 | 14.86 | 14.85 | 14.85 | 14.33 | 1,487 |
| 19 Mar 2024 | 15.00 | 15.01 | 15.00 | 15.00 | 14.47 | 1,599 |
| 18 Mar 2024 | 14.81 | 14.99 | 14.81 | 14.88 | 14.36 | 3,184 |
| 15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.40 | 288 |
| 14 Mar 2024 | 14.57 | 14.57 | 14.52 | 14.57 | 14.06 | 1,582 |
| 13 Mar 2024 | 14.90 | 15.00 | 14.90 | 15.00 | 14.47 | 1,981 |
| 12 Mar 2024 | 15.18 | 15.18 | 14.95 | 15.00 | 14.47 | 1,747 |
| 11 Mar 2024 | 15.00 | 15.18 | 15.00 | 15.08 | 14.55 | 2,232 |
| 08 Mar 2024 | 15.17 | 15.18 | 15.00 | 15.16 | 14.63 | 2,035 |
| 07 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.47 | 558 |
| 06 Mar 2024 | 14.74 | 14.80 | 14.74 | 14.80 | 14.28 | 900 |
| 05 Mar 2024 | 14.94 | 14.94 | 14.78 | 14.84 | 14.32 | 1,706 |
| 04 Mar 2024 | 15.11 | 15.11 | 14.50 | 14.79 | 14.27 | 3,921 |
| 01 Mar 2024 | 14.75 | 14.75 | 14.50 | 14.75 | 14.23 | 1,764 |
| 29 Feb 2024 | 14.08 | 14.97 | 14.08 | 14.95 | 14.43 | 6,175 |
| 28 Feb 2024 | 13.95 | 13.95 | 13.76 | 13.88 | 13.39 | 1,973 |
| 27 Feb 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.01 | - |
| 26 Feb 2024 | 13.46 | 13.48 | 13.46 | 13.48 | 13.01 | 783 |
| 23 Feb 2024 | 13.35 | 13.37 | 13.29 | 13.29 | 12.82 | 1,064 |
| 22 Feb 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.11 | 377 |
| 21 Feb 2024 | 13.37 | 13.50 | 13.35 | 13.50 | 13.03 | 5,110 |
| 20 Feb 2024 | 13.15 | 13.55 | 13.14 | 13.45 | 12.98 | 2,741 |
| 16 Feb 2024 | 13.34 | 13.34 | 12.90 | 13.06 | 12.60 | 9,046 |
| 15 Feb 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.20 | - |
| 14 Feb 2024 | 13.69 | 13.74 | 13.68 | 13.68 | 13.20 | 2,026 |
| 13 Feb 2024 | 13.76 | 13.87 | 13.68 | 13.69 | 13.21 | 2,794 |
| 12 Feb 2024 | 13.85 | 13.85 | 13.75 | 13.75 | 13.27 | 792 |
| 09 Feb 2024 | 13.95 | 13.95 | 13.84 | 13.84 | 13.36 | 1,580 |
| 08 Feb 2024 | 13.80 | 13.80 | 13.78 | 13.80 | 13.32 | 1,827 |
| 07 Feb 2024 | 13.65 | 13.89 | 13.60 | 13.65 | 13.17 | 2,006 |
| 06 Feb 2024 | 13.87 | 14.20 | 13.61 | 13.66 | 13.18 | 3,025 |
| 05 Feb 2024 | 14.00 | 14.50 | 13.78 | 13.86 | 13.37 | 3,224 |
| 02 Feb 2024 | 14.15 | 14.20 | 13.70 | 14.06 | 13.57 | 3,969 |
| 01 Feb 2024 | 14.25 | 14.33 | 13.77 | 14.20 | 13.70 | 614 |
| 31 Jan 2024 | 13.42 | 14.30 | 13.42 | 14.01 | 13.52 | 12,324 |
| 30 Jan 2024 | 13.09 | 13.27 | 13.09 | 13.21 | 12.75 | 2,791 |
| 29 Jan 2024 | 13.41 | 13.51 | 13.01 | 13.01 | 12.55 | 1,050 |
| 26 Jan 2024 | 13.06 | 13.23 | 13.05 | 13.10 | 12.64 | 1,334 |
| 25 Jan 2024 | 13.11 | 13.11 | 13.07 | 13.09 | 12.63 | 1,326 |
| 24 Jan 2024 | 13.15 | 13.19 | 13.00 | 13.10 | 12.64 | 3,657 |
| 23 Jan 2024 | 13.42 | 13.42 | 13.00 | 13.10 | 12.64 | 7,213 |
| 22 Jan 2024 | 13.12 | 14.00 | 13.00 | 13.51 | 13.04 | 9,046 |
| 19 Jan 2024 | 13.35 | 13.35 | 13.00 | 13.27 | 12.80 | 6,021 |
| 18 Jan 2024 | 13.09 | 13.58 | 12.62 | 13.30 | 12.83 | 2,426 |
| 17 Jan 2024 | 13.20 | 13.23 | 12.90 | 13.00 | 12.54 | 6,771 |
| 16 Jan 2024 | 13.25 | 13.25 | 12.55 | 13.13 | 12.67 | 7,982 |
| 12 Jan 2024 | 13.52 | 13.95 | 13.26 | 13.37 | 12.90 | 7,882 |
| 11 Jan 2024 | 14.15 | 14.15 | 12.96 | 13.51 | 13.04 | 14,346 |
| 10 Jan 2024 | 14.03 | 14.25 | 14.00 | 14.14 | 13.64 | 4,006 |
| 09 Jan 2024 | 14.12 | 14.50 | 13.65 | 14.15 | 13.65 | 9,674 |
| 08 Jan 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.12 | 5,045 |
| 05 Jan 2024 | 13.97 | 14.22 | 13.80 | 13.85 | 13.36 | 6,040 |
| 04 Jan 2024 | 14.27 | 14.38 | 14.10 | 14.31 | 13.81 | 6,873 |
| 03 Jan 2024 | 14.02 | 14.15 | 13.73 | 13.73 | 13.25 | 2,359 |
| 02 Jan 2024 | 14.50 | 14.50 | 14.00 | 14.05 | 13.56 | 6,835 |
| 29 Dec 2023 | 14.57 | 14.57 | 14.14 | 14.17 | 13.67 | 2,823 |
| 28 Dec 2023 | 14.55 | 14.90 | 14.04 | 14.04 | 13.55 | 6,539 |
| 28 Dec 2023 | 0.5281 Dividend | |||||
| 27 Dec 2023 | 14.70 | 15.03 | 14.15 | 15.03 | 13.99 | 5,294 |
| 26 Dec 2023 | 14.87 | 14.87 | 14.42 | 14.69 | 13.67 | 1,560 |
| 22 Dec 2023 | 14.10 | 15.24 | 14.10 | 15.24 | 14.19 | 5,319 |
| 21 Dec 2023 | 14.51 | 15.48 | 14.30 | 14.45 | 13.45 | 13,026 |
| 20 Dec 2023 | 15.90 | 15.90 | 14.14 | 14.25 | 13.27 | 13,492 |
| 19 Dec 2023 | 14.80 | 16.29 | 14.01 | 15.15 | 14.11 | 46,747 |
| 18 Dec 2023 | 13.82 | 14.75 | 13.41 | 14.35 | 13.36 | 20,804 |
| 15 Dec 2023 | 13.78 | 13.84 | 13.00 | 13.41 | 12.49 | 18,931 |
| 14 Dec 2023 | 12.71 | 13.50 | 12.71 | 13.35 | 12.43 | 5,402 |
| 13 Dec 2023 | 11.85 | 13.45 | 11.70 | 12.77 | 11.89 | 18,087 |
| 12 Dec 2023 | 11.95 | 12.28 | 11.65 | 11.74 | 10.93 | 26,915 |
| 11 Dec 2023 | 12.00 | 12.00 | 11.70 | 11.90 | 11.08 | 4,497 |
| 08 Dec 2023 | 12.20 | 12.20 | 11.83 | 11.90 | 11.08 | 2,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.