AHT - ASHFORD HOSPITALITY TRUST INC
7.64
0 0%
Share volume: 30
Last Updated: Wed 05 Feb 2025 07:29:59 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.12%
PREVIOUS CLOSE
CHG
CHG%
$7.64
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $7.60 | $7.60 | $8.03 | $8.03 | $7.60 | $7.60 | $7.76 | $7.76 | 22,502 | $22,502.00 |
| 02/03/2025 | $7.75 | $7.75 | $7.94 | $7.94 | $7.58 | $7.58 | $7.72 | $7.72 | 37,477 | $37,477.00 |
| 01/31/2025 | $8.00 | $8.00 | $8.11 | $8.11 | $7.88 | $7.88 | $7.97 | $7.97 | 9,072 | $9,072.00 |
| 01/30/2025 | $8.04 | $8.04 | $8.04 | $8.04 | $7.81 | $7.81 | $7.94 | $7.94 | 21,353 | $21,353.00 |
| 01/29/2025 | $8.03 | $8.03 | $8.30 | $8.30 | $7.90 | $7.90 | $7.97 | $7.97 | 15,264 | $15,264.00 |
| 01/28/2025 | $7.99 | $7.99 | $8.30 | $8.30 | $7.85 | $7.85 | $8.05 | $8.05 | 39,737 | $39,737.00 |
| 01/27/2025 | $8.32 | $8.32 | $8.55 | $8.55 | $7.91 | $7.91 | $8.00 | $8.00 | 27,784 | $27,784.00 |
| 01/24/2025 | $8.14 | $8.14 | $8.76 | $8.76 | $8.05 | $8.05 | $8.44 | $8.44 | 45,544 | $45,544.00 |
| 01/23/2025 | $8.46 | $8.46 | $8.46 | $8.46 | $8.00 | $8.00 | $8.08 | $8.08 | 18,245 | $18,245.00 |
| 01/22/2025 | $8.33 | $8.33 | $8.52 | $8.52 | $8.26 | $8.26 | $8.37 | $8.37 | 15,138 | $15,138.00 |