Ashford Hospitality Trust Inc - Price History
Monthly price history for AHT (Ashford Hospitality Trust Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $1.32 | $1.32 |
| March 2024 | $1.37 | $1.37 |
| February 2024 | $1.93 | $1.93 |
| January 2024 | $1.66 | $1.66 |
| December 2023 | $1.94 | $1.94 |
| November 2023 | $2.19 | $2.19 |
| October 2023 | $2.11 | $2.11 |
| September 2023 | $2.39 | $2.39 |
| August 2023 | $2.97 | $2.97 |
| July 2023 | $4 | $4 |
| June 2023 | $3.73 | $3.73 |
| May 2023 | $4.15 | $4.15 |
| April 2023 | $3.40 | $3.40 |
| March 2023 | $3.21 | $3.21 |
| February 2023 | $4.95 | $4.95 |
| January 2023 | $6.89 | $6.89 |
| December 2022 | $4.47 | $4.47 |
| November 2022 | $6.51 | $6.51 |
| October 2022 | $8.12 | $8.12 |
| September 2022 | $6.81 | $6.81 |
| August 2022 | $9.18 | $9.18 |
| July 2022 | $8.72 | $8.72 |
| June 2022 | $5.98 | $5.98 |
| May 2022 | $5.64 | $5.64 |
| April 2022 | $7.05 | $7.05 |
| March 2022 | $10.20 | $10.20 |
| February 2022 | $8.61 | $8.61 |
| January 2022 | $7.79 | $7.79 |
| December 2021 | $9.60 | $9.60 |
| November 2021 | $10.65 | $10.65 |
| October 2021 | $14.13 | $14.13 |
| September 2021 | $14.72 | $14.72 |
| August 2021 | $15.45 | $15.45 |
| July 2021 | $16.20 | $16.20 |
| June 2021 | $45.60 | $4.56 |
| May 2021 | $40.50 | $4.05 |
| April 2021 | $27.40 | $2.74 |
| March 2021 | $29.50 | $2.95 |
| February 2021 | $34.30 | $3.43 |
| January 2021 | $29.20 | $2.92 |
| December 2020 | $25.90 | $2.59 |
| November 2020 | $26.50 | $2.65 |
| October 2020 | $12.90 | $1.29 |
| September 2020 | $16.50 | $1.65 |
| August 2020 | $30.80 | $3.08 |
| July 2020 | $39.20 | $3.92 |
| June 2020 | $72.26 | $0.72 |
| May 2020 | $69 | $0.69 |
| April 2020 | $82.23 | $0.82 |
| March 2020 | $73.92 | $0.74 |
| February 2020 | $216 | $2.16 |
| January 2020 | $246 | $2.46 |
| December 2019 | $279 | $2.79 |
| November 2019 | $269.23 | $2.75 |
| October 2019 | $267.27 | $2.73 |
| September 2019 | $319.96 | $3.27 |
| August 2019 | $265.73 | $2.76 |
| July 2019 | $257.19 | $2.68 |
| June 2019 | $281.86 | $2.93 |
| May 2019 | $414.10 | $4.40 |
| April 2019 | $511.59 | $5.44 |
| March 2019 | $441.02 | $4.69 |
| February 2019 | $485.62 | $5.29 |
| January 2019 | $448.48 | $4.89 |
| December 2018 | $362.40 | $3.95 |
| November 2018 | $435.06 | $4.89 |
| October 2018 | $452.64 | $5.08 |
| September 2018 | $561.62 | $6.31 |
| August 2018 | $559.56 | $6.41 |
| July 2018 | $681.13 | $7.80 |
| June 2018 | $698.38 | $8 |
| May 2018 | $625.71 | $7.28 |
| April 2018 | $584.11 | $6.79 |
| March 2018 | $548.45 | $6.38 |
| February 2018 | $458.86 | $5.44 |
| January 2018 | $536.31 | $6.36 |
| December 2017 | $560.46 | $6.64 |
| November 2017 | $532.57 | $6.43 |
| October 2017 | $575.11 | $6.94 |
| September 2017 | $545.66 | $6.59 |
| August 2017 | $498.85 | $6.13 |
| July 2017 | $505.28 | $6.21 |
| June 2017 | $488.41 | $6 |
| May 2017 | $485.47 | $6.08 |
| April 2017 | $492.56 | $6.17 |
| March 2017 | $502.02 | $6.29 |
| February 2017 | $507.16 | $6.49 |
| January 2017 | $586.67 | $7.50 |
| December 2016 | $599.02 | $7.66 |
| November 2016 | $534.28 | $6.94 |
| October 2016 | $441.56 | $5.74 |
| September 2016 | $447.64 | $5.82 |
| August 2016 | $519.02 | $6.88 |
| July 2016 | $443.81 | $5.88 |
| June 2016 | $399.88 | $5.30 |
| May 2016 | $365.70 | $4.97 |
| April 2016 | $406.41 | $5.52 |
| March 2016 | $463.84 | $6.30 |
| February 2016 | $393.69 | $5.46 |
| January 2016 | $395.82 | $5.49 |
| December 2015 | $449.22 | $6.23 |
| November 2015 | $491.24 | $6.94 |
| October 2015 | $480.75 | $6.79 |
| September 2015 | $426.25 | $6.02 |
| August 2015 | $531.20 | $7.64 |
| July 2015 | $599.84 | $8.63 |
| June 2015 | $541.66 | $7.79 |
| May 2015 | $542.66 | $7.92 |
| April 2015 | $571.69 | $8.34 |
| March 2015 | $607.03 | $8.86 |
| February 2015 | $663.69 | $9.81 |
| January 2015 | $655.59 | $9.69 |
| December 2014 | $653.10 | $9.65 |
| November 2014 | $645.94 | $9.65 |
| October 2014 | $657.82 | $9.83 |
| September 2014 | $594.95 | $8.89 |
| August 2014 | $666.99 | $10.08 |
| July 2014 | $662.39 | $10.01 |
| June 2014 | $664.12 | $10.04 |
| May 2014 | $609 | $9.31 |
| April 2014 | $583.96 | $8.93 |
| March 2014 | $641.44 | $9.80 |
| February 2014 | $629.39 | $9.73 |
| January 2014 | $529.19 | $8.18 |
| December 2013 | $466.14 | $7.20 |
| November 2013 | $455.55 | $7.14 |
| October 2013 | $486.29 | $7.62 |
| September 2013 | $459.48 | $7.20 |
| August 2013 | $425.18 | $6.73 |
| July 2013 | $430.34 | $6.81 |
| June 2013 | $422.23 | $6.68 |
| May 2013 | $481.99 | $7.71 |
| April 2013 | $469.95 | $7.52 |
| March 2013 | $450.97 | $7.22 |
| February 2013 | $425.14 | $6.87 |
| January 2013 | $418.64 | $6.77 |
| December 2012 | $379.63 | $6.14 |
| November 2012 | $323.42 | $5.28 |
| October 2012 | $306.98 | $5.02 |
| September 2012 | $300.19 | $4.90 |
| August 2012 | $291.91 | $4.83 |
| July 2012 | $269 | $4.45 |
| June 2012 | $297.20 | $4.92 |
| May 2012 | $297.38 | $4.99 |
| April 2012 | $297.03 | $4.99 |
| March 2012 | $313.38 | $5.26 |
| February 2012 | $290.08 | $4.93 |
| January 2012 | $309.67 | $5.26 |
| December 2011 | $274.95 | $4.67 |
| November 2011 | $270.33 | $4.65 |
| October 2011 | $302.26 | $5.20 |
| September 2011 | $238.41 | $4.10 |
| August 2011 | $271.08 | $4.73 |
| July 2011 | $364.79 | $6.36 |
| June 2011 | $416.67 | $7.27 |
| May 2011 | $473.91 | $8.33 |
| April 2011 | $414.14 | $7.28 |
| March 2011 | $365.98 | $6.43 |
| February 2011 | $339.14 | $6.02 |
| January 2011 | $320.72 | $5.69 |
| December 2010 | $317.43 | $5.63 |
| November 2010 | $309.21 | $5.49 |
| October 2010 | $333.88 | $5.93 |
| September 2010 | $297.70 | $5.28 |
| August 2010 | $264.14 | $4.69 |
| July 2010 | $289.14 | $5.13 |
| June 2010 | $241.12 | $4.28 |
| May 2010 | $261.51 | $4.64 |
| April 2010 | $305.92 | $5.43 |
| March 2010 | $235.85 | $4.19 |
| February 2010 | $180.26 | $3.20 |
| January 2010 | $173.35 | $3.08 |
| December 2009 | $152.63 | $2.71 |
| November 2009 | $137.17 | $2.43 |
| October 2009 | $126.32 | $2.24 |
| September 2009 | $113.82 | $2.02 |
| August 2009 | $101.32 | $1.80 |
| July 2009 | $98.36 | $1.75 |
| June 2009 | $92.43 | $1.64 |
| May 2009 | $133.22 | $2.36 |
| April 2009 | $99.34 | $1.76 |
| March 2009 | $50.66 | $0.90 |
| February 2009 | $32.90 | $0.58 |
| January 2009 | $46.71 | $0.83 |
| December 2008 | $37.83 | $0.67 |
| November 2008 | $51.32 | $0.91 |
| October 2008 | $53.29 | $0.95 |
| September 2008 | $133.22 | $2.36 |
| August 2008 | $141.48 | $2.65 |
| July 2008 | $123.72 | $2.32 |
| June 2008 | $143.98 | $2.70 |
| May 2008 | $183.68 | $3.58 |
| April 2008 | $173.21 | $3.38 |
| March 2008 | $169.92 | $3.32 |
| February 2008 | $192.26 | $3.88 |
| January 2008 | $180.99 | $3.66 |
| December 2007 | $207.87 | $4.20 |
| November 2007 | $217.74 | $4.52 |
| October 2007 | $276.81 | $5.74 |
| September 2007 | $282.72 | $5.87 |
| August 2007 | $300.62 | $6.37 |
| July 2007 | $281.61 | $5.97 |
| June 2007 | $324.04 | $6.86 |
| May 2007 | $335.92 | $7.24 |
| April 2007 | $324.82 | $7.01 |
| March 2007 | $323.20 | $6.97 |
| February 2007 | $329.96 | $7.24 |
| January 2007 | $327.57 | $7.19 |
| December 2006 | $331.29 | $7.27 |
| November 2006 | $343.52 | $7.66 |
| October 2006 | $337.24 | $7.52 |
| September 2006 | $312.36 | $6.96 |
| August 2006 | $308.22 | $6.99 |
| July 2006 | $302.55 | $6.86 |
| June 2006 | $324.95 | $7.37 |
| May 2006 | $302.68 | $6.98 |
| April 2006 | $294.83 | $6.80 |
| March 2006 | $314.08 | $7.24 |
| February 2006 | $311.28 | $7.29 |
| January 2006 | $305.05 | $7.15 |
| December 2005 | $261.44 | $6.12 |
| November 2005 | $261.02 | $6.23 |
| October 2005 | $256.86 | $6.13 |
| September 2005 | $263.22 | $6.28 |
| August 2005 | $276.45 | $6.71 |
| July 2005 | $286.08 | $6.94 |
| June 2005 | $259.85 | $6.30 |
| May 2005 | $235.80 | $5.82 |
| April 2005 | $242.43 | $5.98 |
| March 2005 | $241.48 | $5.96 |
| February 2005 | $235.61 | $5.90 |
| January 2005 | $233.98 | $5.86 |
| December 2004 | $253.33 | $6.35 |
| November 2004 | $227.57 | $5.78 |
| October 2004 | $222.74 | $5.66 |
| September 2004 | $216.07 | $5.49 |
| August 2004 | $194.68 | $5.02 |
| July 2004 | $202.37 | $5.22 |
| June 2004 | $189.02 | $4.88 |
| May 2004 | $198.67 | $5.18 |
| April 2004 | $187.94 | $4.90 |
| March 2004 | $227.98 | $5.95 |
| February 2004 | $220.15 | $5.78 |
| January 2004 | $212.37 | $5.58 |
| December 2003 | $208.81 | $5.48 |
| November 2003 | $211.26 | $5.55 |
| October 2003 | $203.48 | $5.34 |
| September 2003 | $199.47 | $5.24 |
| August 2003 | $206.14 | $5.41 |
AHT
Price: $1.30
52 week price:
Payout Ratio Range:
Earnings Per Share: -5.42 USD
P/E Ratio: -0.25
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Hotel & Motel
Volume: 106722
Ebitda: 87.1 millionMarket Capitalization: 63.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 1