Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,309.71 +1.81 (+0.05%) Nikkei
38,846.69 +229.59 (+0.59%) Hang Seng
18,924.72 -270.88 (-1.41%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,447.49 -698.95 (-1.00%) CMC Crypto 200
1,512.44 -13.97 (-0.92%)
Ashford Hospitality Trust, Inc. (AHT-PI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 13.10 | 13.10 | 12.66 | 12.77 | 12.77 | 1,589 |
| 21 May 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 20 May 2024 | 12.76 | 12.93 | 12.66 | 12.93 | 12.93 | 1,102 |
| 17 May 2024 | 13.22 | 13.22 | 12.88 | 12.92 | 12.92 | 1,011 |
| 16 May 2024 | 12.83 | 13.41 | 12.83 | 13.00 | 13.00 | 3,228 |
| 15 May 2024 | 12.97 | 12.97 | 12.71 | 12.83 | 12.83 | 2,330 |
| 14 May 2024 | 12.98 | 12.98 | 12.91 | 12.95 | 12.95 | 758 |
| 13 May 2024 | 12.82 | 12.97 | 12.80 | 12.97 | 12.97 | 560 |
| 10 May 2024 | 13.30 | 13.30 | 12.70 | 13.02 | 13.02 | 3,492 |
| 09 May 2024 | 12.90 | 13.21 | 12.90 | 13.21 | 13.21 | 1,399 |
| 08 May 2024 | 13.14 | 13.20 | 12.86 | 12.87 | 12.87 | 7,888 |
| 07 May 2024 | 13.25 | 13.34 | 13.01 | 13.20 | 13.20 | 1,949 |
| 06 May 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 380 |
| 03 May 2024 | 12.60 | 13.56 | 12.56 | 13.31 | 13.31 | 2,060 |
| 02 May 2024 | 13.43 | 13.90 | 13.43 | 13.66 | 13.66 | 3,526 |
| 01 May 2024 | 13.50 | 13.50 | 13.32 | 13.50 | 13.50 | 739 |
| 30 Apr 2024 | 13.87 | 13.90 | 13.26 | 13.90 | 13.90 | 1,246 |
| 29 Apr 2024 | 13.41 | 13.75 | 13.41 | 13.75 | 13.75 | 1,803 |
| 26 Apr 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 698 |
| 25 Apr 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 387 |
| 24 Apr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 392 |
| 23 Apr 2024 | 13.50 | 13.50 | 13.46 | 13.46 | 13.46 | 749 |
| 22 Apr 2024 | 13.32 | 13.49 | 13.23 | 13.38 | 13.38 | 965 |
| 19 Apr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 601 |
| 18 Apr 2024 | 13.83 | 13.84 | 13.11 | 13.23 | 13.23 | 2,073 |
| 17 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 16 Apr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 163 |
| 15 Apr 2024 | 13.75 | 13.87 | 13.45 | 13.63 | 13.63 | 1,917 |
| 12 Apr 2024 | 13.89 | 13.89 | 13.40 | 13.49 | 13.49 | 952 |
| 11 Apr 2024 | 13.76 | 13.85 | 13.50 | 13.63 | 13.63 | 1,051 |
| 10 Apr 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 386 |
| 09 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 08 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 05 Apr 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 215 |
| 04 Apr 2024 | 13.97 | 14.12 | 13.86 | 13.93 | 13.93 | 1,503 |
| 03 Apr 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 02 Apr 2024 | 14.10 | 14.10 | 13.21 | 13.21 | 13.21 | 328 |
| 01 Apr 2024 | 13.10 | 13.84 | 12.96 | 13.82 | 13.82 | 14,236 |
| 28 Mar 2024 | 13.14 | 13.14 | 13.05 | 13.05 | 13.05 | 673 |
| 27 Mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 300 |
| 27 Mar 2024 | 0.46875 Dividend | |||||
| 26 Mar 2024 | 14.20 | 14.20 | 13.61 | 13.61 | 13.14 | 2,036 |
| 25 Mar 2024 | 13.66 | 14.23 | 13.66 | 14.00 | 13.52 | 1,168 |
| 22 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.14 | - |
| 21 Mar 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.14 | - |
| 20 Mar 2024 | 13.56 | 14.44 | 13.56 | 13.61 | 13.14 | 1,917 |
| 19 Mar 2024 | 13.62 | 13.65 | 13.61 | 13.65 | 13.18 | 1,704 |
| 18 Mar 2024 | 13.75 | 14.01 | 13.75 | 14.01 | 13.53 | 535 |
| 15 Mar 2024 | 13.30 | 13.43 | 13.30 | 13.43 | 12.97 | 838 |
| 14 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 12.84 | - |
| 13 Mar 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 12.84 | 488 |
| 12 Mar 2024 | 13.87 | 13.87 | 13.85 | 13.86 | 13.38 | 320 |
| 11 Mar 2024 | 13.50 | 13.78 | 13.50 | 13.78 | 13.31 | 1,458 |
| 08 Mar 2024 | 14.53 | 14.55 | 13.53 | 13.53 | 13.06 | 3,433 |
| 07 Mar 2024 | 13.85 | 14.46 | 13.85 | 14.46 | 13.96 | 5,426 |
| 06 Mar 2024 | 14.14 | 15.15 | 14.14 | 14.31 | 13.82 | 1,052 |
| 05 Mar 2024 | 14.59 | 14.59 | 14.00 | 14.25 | 13.76 | 4,322 |
| 04 Mar 2024 | 14.20 | 15.24 | 14.20 | 15.20 | 14.68 | 4,781 |
| 01 Mar 2024 | 14.00 | 14.25 | 13.15 | 14.03 | 13.55 | 11,324 |
| 29 Feb 2024 | 13.05 | 14.00 | 13.05 | 14.00 | 13.52 | 14,699 |
| 28 Feb 2024 | 12.44 | 12.76 | 12.13 | 12.70 | 12.26 | 3,339 |
| 27 Feb 2024 | 11.66 | 12.14 | 11.64 | 12.14 | 11.72 | 4,838 |
| 26 Feb 2024 | 12.20 | 12.20 | 11.66 | 11.66 | 11.26 | 2,750 |
| 23 Feb 2024 | 12.01 | 12.01 | 11.93 | 12.00 | 11.59 | 1,523 |
| 22 Feb 2024 | 11.99 | 12.25 | 11.99 | 12.25 | 11.83 | 1,303 |
| 21 Feb 2024 | 11.95 | 12.03 | 11.82 | 12.03 | 11.62 | 10,496 |
| 20 Feb 2024 | 12.08 | 12.22 | 11.85 | 11.86 | 11.45 | 6,399 |
| 16 Feb 2024 | 11.85 | 12.00 | 11.85 | 12.00 | 11.59 | 5,107 |
| 15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.59 | 167 |
| 14 Feb 2024 | 12.95 | 12.95 | 12.00 | 12.00 | 11.59 | 674 |
| 13 Feb 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 11.60 | 336 |
| 12 Feb 2024 | 11.92 | 12.40 | 11.92 | 12.11 | 11.69 | 3,196 |
| 09 Feb 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 11.44 | - |
| 08 Feb 2024 | 12.27 | 12.27 | 11.81 | 11.85 | 11.44 | 4,857 |
| 07 Feb 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.26 | - |
| 06 Feb 2024 | 12.47 | 12.95 | 12.42 | 12.70 | 12.26 | 1,626 |
| 05 Feb 2024 | 12.50 | 12.50 | 12.39 | 12.40 | 11.97 | 998 |
| 02 Feb 2024 | 12.56 | 12.74 | 12.56 | 12.60 | 12.17 | 3,843 |
| 01 Feb 2024 | 12.25 | 12.49 | 12.25 | 12.31 | 11.89 | 826 |
| 31 Jan 2024 | 11.39 | 12.30 | 11.39 | 12.15 | 11.73 | 8,548 |
| 30 Jan 2024 | 10.74 | 11.37 | 10.74 | 11.02 | 10.64 | 2,447 |
| 29 Jan 2024 | 11.51 | 11.51 | 10.60 | 11.01 | 10.63 | 683 |
| 26 Jan 2024 | 10.97 | 11.11 | 10.97 | 11.11 | 10.73 | 1,241 |
| 25 Jan 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.26 | - |
| 24 Jan 2024 | 10.92 | 10.92 | 10.63 | 10.63 | 10.26 | 592 |
| 23 Jan 2024 | 10.96 | 10.98 | 10.50 | 10.61 | 10.25 | 3,499 |
| 22 Jan 2024 | 11.01 | 11.40 | 10.85 | 11.01 | 10.63 | 1,849 |
| 19 Jan 2024 | 11.05 | 11.30 | 10.88 | 11.30 | 10.91 | 4,069 |
| 18 Jan 2024 | 10.85 | 11.21 | 10.85 | 11.20 | 10.81 | 2,070 |
| 17 Jan 2024 | 11.45 | 11.47 | 10.77 | 10.90 | 10.52 | 5,522 |
| 16 Jan 2024 | 11.40 | 11.46 | 11.15 | 11.15 | 10.77 | 5,389 |
| 12 Jan 2024 | 11.92 | 12.00 | 11.40 | 12.00 | 11.59 | 11,385 |
| 11 Jan 2024 | 13.13 | 13.13 | 11.63 | 12.00 | 11.59 | 9,914 |
| 10 Jan 2024 | 12.53 | 12.85 | 12.53 | 12.85 | 12.41 | 2,120 |
| 09 Jan 2024 | 12.93 | 12.93 | 12.53 | 12.90 | 12.46 | 884 |
| 08 Jan 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 12.89 | 122 |
| 05 Jan 2024 | 13.15 | 13.53 | 13.15 | 13.53 | 13.06 | 4,484 |
| 04 Jan 2024 | 13.45 | 13.53 | 13.15 | 13.53 | 13.06 | 1,001 |
| 03 Jan 2024 | 13.44 | 13.50 | 13.40 | 13.40 | 12.94 | 1,536 |
| 02 Jan 2024 | 14.00 | 14.00 | 13.59 | 13.59 | 13.12 | 3,022 |
| *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.