Free Trial

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

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free AHT Stock Alerts
$1.17
-0.01 (-0.85%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ashford Hospitality Trust Stock Price Performance

5 Day
Performance
-8.59%
1 Month
Performance
-4.10%
3 Month
Performance
-32.56%
6 Month
Performance
-51.25%
Year-To-Date
Performance
-39.69%
1 Year
Performance
-71.53%
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 Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

AHT Stock Chart for Saturday, June, 1, 2024

AHT Chart by TradingView

Ashford Hospitality Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.18$1.17
-0.85%		$1.20$1.15296,505 shs$49.62 million
05/30/2024$1.20$1.18
-1.67%		$1.22$1.15284,651 shs$50.04 million
05/29/2024$1.25$1.20
-3.61%		$1.23$1.17683,569 shs$50.89 million
05/28/2024$1.28$1.25
-2.73%		$1.30$1.24388,332 shs$52.80 million
05/27/2024$1.28$1.28$1.30$1.24232,500 shs$54.29 million
05/24/2024$1.26$1.28
+1.19%		$1.30$1.26232,099 shs$54.07 million
05/23/2024$1.28$1.26
-1.18%		$1.30$1.24242,261 shs$53.44 million
05/22/2024$1.31$1.28
-2.67%		$1.31$1.26239,312 shs$54.07 million
05/21/2024$1.30$1.31
+0.77%		$1.32$1.26335,873 shs$55.56 million
05/20/2024$1.30$1.30$1.30$1.28197,801 shs$55.13 million
05/17/2024$1.31$1.30
-0.76%		$1.34$1.27247,348 shs$55.13 million
05/16/2024$1.32$1.31
-0.38%		$1.36$1.31184,514 shs$55.56 million
05/15/2024$1.35$1.32
-2.59%		$1.39$1.26393,352 shs$55.77 million
05/14/2024$1.32$1.35
+2.66%		$1.37$1.30690,212 shs$57.25 million
05/13/2024$1.32$1.32
-0.38%		$1.35$1.29395,147 shs$55.77 million
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
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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
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

Related Companies:
This page (NYSE:AHT) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings