Singapore markets open in 32 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,434.40 -808.32 (-1.28%) CMC Crypto 200
1,295.37 -69.75 (-5.11%)
Ashford Hospitality Trust, Inc. (AHT-PH)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:32PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.04 | 13.16 | 12.04 | 13.16 | 13.16 | 1,851 |
| 03 May 2024 | 13.31 | 13.35 | 13.31 | 13.35 | 13.35 | 1,215 |
| 02 May 2024 | 13.56 | 13.70 | 13.36 | 13.36 | 13.36 | 3,727 |
| 01 May 2024 | 13.35 | 13.70 | 13.22 | 13.70 | 13.70 | 3,606 |
| 30 Apr 2024 | 13.05 | 13.90 | 13.05 | 13.85 | 13.85 | 1,035 |
| 29 Apr 2024 | 13.57 | 13.64 | 13.57 | 13.60 | 13.60 | 403 |
| 26 Apr 2024 | 13.17 | 13.55 | 13.17 | 13.55 | 13.55 | 2,188 |
| 25 Apr 2024 | 13.55 | 13.55 | 13.50 | 13.50 | 13.50 | 923 |
| 24 Apr 2024 | 13.07 | 13.60 | 13.07 | 13.60 | 13.60 | 380 |
| 23 Apr 2024 | 13.24 | 13.88 | 13.02 | 13.81 | 13.81 | 4,123 |
| 22 Apr 2024 | 12.45 | 13.29 | 12.45 | 13.15 | 13.15 | 2,885 |
| 19 Apr 2024 | 12.56 | 13.40 | 12.50 | 13.20 | 13.20 | 10,862 |
| 18 Apr 2024 | 13.48 | 13.60 | 12.89 | 13.60 | 13.60 | 678 |
| 17 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 423 |
| 16 Apr 2024 | 13.77 | 13.81 | 13.76 | 13.81 | 13.81 | 1,307 |
| 15 Apr 2024 | 13.90 | 13.90 | 13.21 | 13.40 | 13.40 | 1,243 |
| 12 Apr 2024 | 13.80 | 13.80 | 13.26 | 13.26 | 13.26 | 401 |
| 11 Apr 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 252 |
| 10 Apr 2024 | 12.52 | 13.50 | 12.52 | 13.41 | 13.41 | 2,573 |
| 09 Apr 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 08 Apr 2024 | 13.65 | 13.70 | 13.43 | 13.70 | 13.70 | 2,641 |
| 05 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| 04 Apr 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 121 |
| 03 Apr 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 511 |
| 02 Apr 2024 | 13.70 | 13.70 | 13.66 | 13.66 | 13.66 | 1,294 |
| 01 Apr 2024 | 13.48 | 13.83 | 13.20 | 13.60 | 13.60 | 5,395 |
| 28 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 Mar 2024 | 0.46875 Dividend | |||||
| 26 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.83 | 290 |
| 25 Mar 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 13.72 | 112 |
| 22 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.83 | - |
| 21 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 13.83 | 814 |
| 20 Mar 2024 | 13.90 | 14.20 | 13.90 | 14.20 | 13.73 | 1,619 |
| 19 Mar 2024 | 13.46 | 14.06 | 13.45 | 13.95 | 13.49 | 864 |
| 18 Mar 2024 | 13.10 | 13.95 | 13.10 | 13.95 | 13.49 | 441 |
| 15 Mar 2024 | 13.24 | 13.26 | 13.24 | 13.26 | 12.83 | 806 |
| 14 Mar 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 12.82 | - |
| 13 Mar 2024 | 13.50 | 13.52 | 13.25 | 13.25 | 12.82 | 2,194 |
| 12 Mar 2024 | 14.20 | 14.20 | 13.42 | 13.42 | 12.98 | 3,146 |
| 11 Mar 2024 | 13.73 | 14.07 | 13.73 | 14.07 | 13.61 | 574 |
| 08 Mar 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.78 | - |
| 07 Mar 2024 | 14.39 | 14.43 | 14.25 | 14.25 | 13.78 | 2,122 |
| 06 Mar 2024 | 13.87 | 14.63 | 13.87 | 14.63 | 14.15 | 205 |
| 05 Mar 2024 | 14.83 | 14.83 | 14.03 | 14.06 | 13.60 | 1,410 |
| 04 Mar 2024 | 14.18 | 15.40 | 14.18 | 15.30 | 14.80 | 5,298 |
| 01 Mar 2024 | 14.00 | 14.42 | 13.00 | 14.42 | 13.95 | 12,327 |
| 29 Feb 2024 | 13.47 | 14.00 | 13.47 | 13.99 | 13.53 | 11,345 |
| 28 Feb 2024 | 12.51 | 12.70 | 12.50 | 12.70 | 12.28 | 948 |
| 27 Feb 2024 | 11.80 | 12.51 | 11.58 | 12.17 | 11.77 | 51,287 |
| 26 Feb 2024 | 11.94 | 11.94 | 11.25 | 11.50 | 11.12 | 14,547 |
| 23 Feb 2024 | 11.80 | 12.00 | 11.50 | 11.73 | 11.35 | 5,403 |
| 22 Feb 2024 | 12.00 | 12.10 | 11.60 | 11.60 | 11.22 | 2,819 |
| 21 Feb 2024 | 11.61 | 11.70 | 11.18 | 11.69 | 11.31 | 52,944 |
| 20 Feb 2024 | 12.15 | 12.63 | 12.15 | 12.15 | 11.75 | 4,575 |
| 16 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.75 | - |
| 15 Feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.75 | 405 |
| 14 Feb 2024 | 11.54 | 12.10 | 11.54 | 11.84 | 11.45 | 1,694 |
| 13 Feb 2024 | 11.97 | 12.69 | 11.54 | 11.96 | 11.57 | 1,100 |
| 12 Feb 2024 | 12.41 | 12.42 | 12.01 | 12.42 | 12.01 | 2,637 |
| 09 Feb 2024 | 11.98 | 11.98 | 11.83 | 11.83 | 11.44 | 1,365 |
| 08 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 11.99 | 202 |
| 07 Feb 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 11.98 | - |
| 06 Feb 2024 | 12.05 | 12.40 | 12.05 | 12.39 | 11.98 | 392 |
| 05 Feb 2024 | 12.56 | 12.56 | 12.50 | 12.55 | 12.14 | 1,425 |
| 02 Feb 2024 | 12.49 | 13.52 | 12.48 | 13.52 | 13.08 | 3,812 |
| 01 Feb 2024 | 12.70 | 12.70 | 12.43 | 12.59 | 12.17 | 1,340 |
| 31 Jan 2024 | 12.40 | 12.74 | 11.99 | 12.54 | 12.13 | 7,925 |
| 30 Jan 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.51 | 100 |
| 29 Jan 2024 | 10.61 | 11.09 | 10.55 | 11.01 | 10.65 | 2,532 |
| 26 Jan 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 10.74 | 201 |
| 25 Jan 2024 | 11.46 | 11.46 | 11.31 | 11.31 | 10.94 | 1,112 |
| 24 Jan 2024 | 11.44 | 11.44 | 11.25 | 11.25 | 10.88 | 1,350 |
| 23 Jan 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 10.67 | - |
| 22 Jan 2024 | 10.30 | 11.40 | 10.30 | 11.03 | 10.67 | 4,424 |
| 19 Jan 2024 | 12.23 | 12.23 | 10.59 | 10.59 | 10.25 | 708 |
| 18 Jan 2024 | 11.87 | 11.87 | 10.68 | 11.15 | 10.78 | 1,474 |
| 17 Jan 2024 | 10.77 | 11.65 | 10.77 | 10.92 | 10.56 | 1,503 |
| 16 Jan 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.32 | 884 |
| 12 Jan 2024 | 12.85 | 12.85 | 12.00 | 12.13 | 11.73 | 989 |
| 11 Jan 2024 | 12.85 | 12.85 | 12.14 | 12.64 | 12.22 | 759 |
| 10 Jan 2024 | 13.45 | 13.45 | 12.71 | 12.85 | 12.43 | 695 |
| 09 Jan 2024 | 13.43 | 13.43 | 12.52 | 12.74 | 12.32 | 2,727 |
| 08 Jan 2024 | 14.00 | 14.00 | 13.29 | 13.29 | 12.86 | 1,903 |
| 05 Jan 2024 | 14.49 | 14.49 | 13.04 | 13.84 | 13.39 | 1,798 |
| 04 Jan 2024 | 13.99 | 13.99 | 13.18 | 13.38 | 12.94 | 1,949 |
| 03 Jan 2024 | 14.49 | 14.49 | 13.02 | 13.02 | 12.59 | 1,703 |
| 02 Jan 2024 | 13.46 | 13.80 | 13.46 | 13.80 | 13.35 | 2,958 |
| 29 Dec 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.02 | 402 |
| 28 Dec 2023 | 14.24 | 14.25 | 14.05 | 14.10 | 13.64 | 1,583 |
| 28 Dec 2023 | 0.46875 Dividend | |||||
| 27 Dec 2023 | 14.01 | 14.50 | 14.01 | 14.30 | 13.38 | 4,839 |
| 26 Dec 2023 | 14.25 | 14.25 | 14.25 | 14.25 | 13.33 | 527 |
| 22 Dec 2023 | 14.02 | 14.31 | 13.90 | 14.31 | 13.39 | 5,263 |
| 21 Dec 2023 | 14.17 | 14.25 | 14.00 | 14.05 | 13.14 | 2,486 |
| 20 Dec 2023 | 15.50 | 15.50 | 13.80 | 14.14 | 13.23 | 9,480 |
| 19 Dec 2023 | 14.20 | 15.48 | 14.20 | 15.15 | 14.17 | 14,372 |
| 18 Dec 2023 | 13.93 | 14.21 | 13.01 | 14.19 | 13.27 | 12,624 |
| 15 Dec 2023 | 11.80 | 12.88 | 11.80 | 12.88 | 12.05 | 28,857 |
| 14 Dec 2023 | 11.00 | 11.90 | 10.76 | 11.75 | 10.99 | 61,409 |
| *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.