Ashford Hospitality Trust Inc Common Stockのデータ

Ashford Hospitality Trust Inc Common Stockの基本情報

名前 Ashford Hospitality Trust Inc Common Stock
ティッカー AHT
国 United States
上場年 2003.0
セクター Consumer Services

Ashford Hospitality Trust Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.61 3.38 3.5 3.61 8784600.0 3.61
2021-02-12 3.43 3.1 3.12 3.4 7642600.0 3.4
2021-02-11 3.34 3.05 3.21 3.17 5471500.0 3.17
2021-02-10 3.5 3.1 3.41 3.23 9453400.0 3.23
2021-02-09 3.25 2.92 3.04 3.24 9229400.0 3.24
2021-02-08 3.09 2.9 2.96 3.01 6806700.0 3.01
2021-02-05 3.0 2.82 3.0 2.88 6528600.0 2.88
2021-02-04 3.12 2.84 3.03 2.93 6004500.0 2.93
2021-02-03 3.04 2.7 2.72 2.95 7003100.0 2.95
2021-02-02 2.94 2.66 2.92 2.7 7256400.0 2.7
2021-02-01 3.06 2.83 3.05 2.92 4355100.0 2.92
2021-01-29 3.29 2.77 3.26 2.92 8616700.0 2.92
2021-01-28 3.75 3.04 3.47 3.18 9255900.0 3.18
2021-01-27 3.78 3.17 3.44 3.49 16179300.0 3.49
2021-01-26 3.36 2.98 3.1 3.23 14446300.0 3.23
2021-01-25 3.0 2.61 2.71 2.92 11503100.0 2.92
2021-01-22 2.71 2.57 2.65 2.67 3469800.0 2.67
2021-01-21 2.76 2.59 2.75 2.64 4737500.0 2.64
2021-01-20 2.86 2.67 2.86 2.72 3664400.0 2.72
2021-01-19 2.91 2.74 2.9 2.83 5695200.0 2.83
2021-01-15 2.85 2.51 2.84 2.73 8120100.0 2.73
2021-01-14 3.05 2.54 2.57 2.77 14664900.0 2.77
2021-01-13 2.55 2.37 2.4 2.49 4909400.0 2.49
2021-01-12 2.46 2.25 2.27 2.36 5568100.0 2.36
2021-01-11 2.3 2.18 2.29 2.26 5256400.0 2.26
2021-01-08 2.45 2.32 2.43 2.37 4963400.0 2.37
2021-01-07 2.48 2.33 2.47 2.4 4277000.0 2.4
2021-01-06 2.57 2.35 2.39 2.43 5337300.0 2.43
2021-01-05 2.47 2.32 2.4 2.41 4430100.0 2.41
2021-01-04 2.67 2.32 2.66 2.37 6142500.0 2.37
2020-12-31 2.65 2.45 2.6 2.59 6763000.0 2.59
2020-12-30 2.76 2.55 2.7 2.6 4433800.0 2.6
2020-12-29 3.02 2.65 3.0 2.76 6374900.0 2.76
2020-12-28 3.17 2.7 2.72 2.96 18509600.0 2.96
2020-12-24 2.6 2.28 2.55 2.36 5897800.0 2.36
2020-12-23 2.72 2.27 2.36 2.58 10794600.0 2.58
2020-12-22 3.45 2.11 3.31 2.44 24575600.0 2.44
2020-12-21 3.65 3.38 3.48 3.51 5177400.0 3.51
2020-12-18 3.78 3.61 3.75 3.74 6096900.0 3.74
2020-12-17 3.87 3.61 3.72 3.77 3279300.0 3.77
2020-12-16 3.84 3.53 3.55 3.8 4248900.0 3.8
2020-12-15 3.71 3.26 3.61 3.7 7562600.0 3.7
2020-12-14 4.18 3.67 4.14 3.7 8279500.0 3.7
2020-12-11 4.3 3.7 4.3 3.88 12741200.0 3.88
2020-12-10 4.05 3.5 3.52 3.98 12058000.0 3.98
2020-12-09 3.86 3.41 3.5 3.58 14796300.0 3.58
2020-12-08 3.36 2.74 2.74 3.14 13216200.0 3.14
2020-12-07 2.73 2.52 2.63 2.73 4220600.0 2.73
2020-12-04 2.85 2.53 2.8 2.73 8329600.0 2.73
2020-12-03 2.84 2.31 2.31 2.62 12517500.0 2.62
2020-12-02 2.57 2.2 2.45 2.31 12644500.0 2.31
2020-12-01 2.84 2.11 2.74 2.11 11250000.0 2.11
2020-11-30 3.07 2.65 3.06 2.65 7295500.0 2.65
2020-11-27 3.0 2.81 2.98 2.83 4753100.0 2.83
2020-11-25 3.95 2.78 3.73 2.98 11952600.0 2.98
2020-11-24 5.01 3.69 3.9 3.75 8472200.0 3.75
2020-11-23 3.69 3.11 3.11 3.66 8600200.0 3.66
2020-11-20 4.69 3.91 4.46 4.0 2201800.0 4.0
2020-11-19 4.79 4.16 4.52 4.25 3248100.0 4.25
2020-11-18 5.82 4.56 5.64 4.63 23767100.0 4.63
2020-11-17 4.49 3.67 3.81 4.45 5069300.0 4.45
2020-11-16 4.49 3.61 4.1 4.02 14977900.0 4.02
2020-11-13 3.66 2.6 2.65 3.3 12192500.0 3.3
2020-11-12 3.16 2.5 2.89 2.54 3090900.0 2.54
2020-11-11 3.86 3.0 3.82 3.03 3639500.0 3.03
2020-11-10 4.65 3.45 4.35 4.08 11938600.0 4.08
2020-11-09 5.35 1.77 1.8 4.73 94973400.0 4.73
2020-11-06 1.48 1.44 1.48 1.44 190400.0 1.44
2020-11-05 1.48 1.3 1.43 1.44 471000.0 1.44
2020-11-04 1.53 1.46 1.53 1.47 269600.0 1.47
2020-11-03 1.59 1.4 1.4 1.54 943300.0 1.54
2020-11-02 1.47 1.3 1.3 1.43 831800.0 1.43
2020-10-30 1.4 1.27 1.37 1.29 1042500.0 1.29
2020-10-29 1.44 1.34 1.36 1.36 1078600.0 1.36
2020-10-28 1.5 1.34 1.47 1.39 1237400.0 1.39
2020-10-27 1.61 1.45 1.59 1.47 1481600.0 1.47
2020-10-26 1.83 1.55 1.81 1.55 874700.0 1.55
2020-10-23 1.93 1.72 1.79 1.76 1864600.0 1.76
2020-10-22 2.3 1.62 1.64 1.71 8914800.0 1.71
2020-10-21 1.65 1.43 1.46 1.63 2515900.0 1.63
2020-10-20 1.5 1.33 1.33 1.45 1872000.0 1.45
2020-10-19 1.4 1.32 1.36 1.33 1119500.0 1.33
2020-10-16 1.42 1.34 1.42 1.35 426100.0 1.35
2020-10-15 1.43 1.31 1.37 1.37 844500.0 1.37
2020-10-14 1.62 1.39 1.42 1.4 2908000.0 1.4
2020-10-13 1.52 1.39 1.51 1.4 502700.0 1.4
2020-10-12 1.65 1.49 1.65 1.51 393100.0 1.51
2020-10-09 1.57 1.45 1.48 1.56 867900.0 1.56
2020-10-08 1.53 1.46 1.5 1.48 582500.0 1.48
2020-10-07 1.52 1.32 1.39 1.47 2222800.0 1.47
2020-10-06 1.64 1.59 1.64 1.6 588700.0 1.6
2020-10-05 1.78 1.59 1.74 1.66 894900.0 1.66
2020-10-02 1.87 1.58 1.87 1.77 2976000.0 1.77
2020-10-01 1.77 1.6 1.7 1.65 577000.0 1.65
2020-09-30 1.71 1.62 1.66 1.65 606900.0 1.65
2020-09-29 1.83 1.59 1.83 1.71 1491000.0 1.71
2020-09-28 2.88 1.68 1.79 1.94 12812200.0 1.94
2020-09-25 1.56 1.35 1.48 1.55 1066100.0 1.55
2020-09-24 1.55 1.4 1.46 1.43 617000.0 1.43
2020-09-23 1.72 1.35 1.72 1.48 1148000.0 1.48
2020-09-22 1.87 1.7 1.84 1.71 671900.0 1.71
2020-09-21 2.0 1.82 2.0 1.86 433700.0 1.86
2020-09-18 2.15 1.98 2.08 2.03 2200900.0 2.03
2020-09-17 2.12 1.98 2.06 1.99 977100.0 1.99
2020-09-16 2.18 1.97 2.15 2.07 586200.0 2.07
2020-09-15 2.24 1.89 1.89 2.16 1109600.0 2.16
2020-09-14 2.01 1.78 1.9 1.87 924800.0 1.87
2020-09-11 2.25 1.93 2.25 1.98 1090100.0 1.98
2020-09-10 2.49 2.22 2.46 2.24 1068500.0 2.24
2020-09-09 2.57 2.32 2.4 2.49 1017800.0 2.49
2020-09-08 3.01 2.77 2.91 2.93 313000.0 2.93
2020-09-04 3.01 2.83 2.92 2.92 279900.0 2.92
2020-09-03 3.15 2.89 2.99 2.91 308100.0 2.91
2020-09-02 3.04 2.81 3.01 3.0 408900.0 3.0
2020-09-01 3.14 2.9 3.14 2.96 396200.0 2.96
2020-08-31 3.22 3.0 3.13 3.08 281300.0 3.08
2020-08-28 3.15 2.74 2.84 3.13 689200.0 3.13
2020-08-27 2.94 2.7 2.71 2.78 372200.0 2.78
2020-08-26 2.93 2.62 2.92 2.7 753300.0 2.7
2020-08-25 3.14 2.86 3.13 2.91 786200.0 2.91
2020-08-24 3.23 3.01 3.11 3.12 612400.0 3.12
2020-08-21 3.4 3.07 3.33 3.08 822200.0 3.08
2020-08-20 3.49 3.3 3.33 3.41 526700.0 3.41
2020-08-19 3.42 3.17 3.33 3.37 766800.0 3.37
2020-08-18 3.54 3.34 3.44 3.35 630800.0 3.35
2020-08-17 3.64 3.46 3.63 3.46 767200.0 3.46
2020-08-14 3.71 3.51 3.58 3.6 442000.0 3.6
2020-08-13 3.84 3.62 3.71 3.66 468400.0 3.66
2020-08-12 3.98 3.65 3.91 3.78 593900.0 3.78
2020-08-11 4.18 3.86 4.18 3.88 757300.0 3.88
2020-08-10 4.11 3.92 3.97 3.97 464700.0 3.97
2020-08-07 3.99 3.81 3.91 3.9 398900.0 3.9
2020-08-06 4.17 3.92 3.94 3.95 321600.0 3.95
2020-08-05 4.23 3.91 4.07 4.06 398700.0 4.06
2020-08-04 4.2 3.55 3.61 4.01 617300.0 4.01
2020-08-03 3.95 3.68 3.89 3.75 463400.0 3.75
2020-07-31 4.1 3.82 4.06 3.92 511900.0 3.92
2020-07-30 4.25 3.91 3.99 4.04 690500.0 4.04
2020-07-29 4.55 4.23 4.39 4.33 514000.0 4.33
2020-07-28 4.57 4.01 4.18 4.29 991900.0 4.29
2020-07-27 4.2 4.01 4.2 4.12 520200.0 4.12
2020-07-24 4.31 3.8 4.31 4.18 1017800.0 4.18
2020-07-23 4.85 4.26 4.85 4.41 1386600.0 4.41
2020-07-22 4.94 4.62 4.9 4.75 661300.0 4.75
2020-07-21 5.21 4.71 4.73 4.84 2425900.0 4.84
2020-07-20 6.92 6.0 6.53 6.06 416000.0 6.06
2020-07-17 8.51 5.75 6.21 6.93 2607800.0 6.93
2020-07-16 6.1 5.39 6.1 5.57 277200.0 5.57
2020-07-15 7.1 5.6 6.0 6.1 355520.0 6.1
2020-07-14 6.0 5.5 6.0 5.5 173180.0 5.5
2020-07-13 6.6 5.9 6.6 6.1 166110.0 6.1
2020-07-10 6.4 6.0 6.2 6.3 103660.0 6.3
2020-07-09 6.8 6.0 6.8 6.2 119510.0 6.2
2020-07-08 6.7 6.4 6.5 6.4 113620.0 6.4
2020-07-07 7.2 6.3 7.2 6.5 264570.0 6.5
2020-07-06 7.6 6.6 7.0 6.9 254910.0 6.9
2020-07-02 7.7 6.9 7.5 7.0 278420.0 7.0
2020-07-01 8.1 7.3 7.3 7.6 315370.0 7.6
2020-06-30 8.4 7.2 8.3 7.2 389040.0 7.2
2020-06-29 9.2 7.0 7.0 8.6 588980.0 8.6
2020-06-26 7.0 6.5 6.7 6.9 1260410.0 6.9
2020-06-25 7.0 6.6 6.9 6.8 452190.0 6.8
2020-06-24 7.7 6.7 7.7 7.0 297350.0 7.0
2020-06-23 8.3 7.2 8.2 7.2 275360.0 7.2
2020-06-22 8.7 7.7 8.4 7.8 173650.0 7.8
2020-06-19 9.4 7.9 9.2 8.4 859320.0 8.4
2020-06-18 9.6 8.8 9.0 8.9 153020.0 8.9
2020-06-17 10.4 9.0 10.2 9.1 195270.0 9.1
2020-06-16 10.8 9.5 10.8 10.0 181940.0 10.0
2020-06-15 9.8 8.2 8.7 9.2 164870.0 9.2
2020-06-12 10.7 9.0 10.5 9.0 310300.0 9.0
2020-06-11 10.7 8.4 9.2 9.0 246490.0 9.0
2020-06-10 15.2 10.3 15.1 10.7 413050.0 10.7
2020-06-09 18.0 14.6 16.4 15.2 282930.0 15.2
2020-06-08 18.8 12.3 12.3 17.3 495850.0 17.3
2020-06-05 12.5 10.5 10.5 10.8 280490.0 10.8
2020-06-04 9.3 8.0 8.0 9.0 206620.0 9.0
2020-06-03 8.0 7.1 7.2 7.8 205000.0 7.8
2020-06-02 7.2 6.8 7.0 7.0 107070.0 7.0
2020-06-01 7.4 6.9 7.3 6.9 139470.0 6.9
2020-05-29 8.3 6.9 7.8 6.9 343870.0 6.9
2020-05-28 8.9 8.3 8.9 8.3 179640.0 8.3
2020-05-27 8.4 7.4 8.0 8.2 195110.0 8.2
2020-05-26 7.3 6.7 6.9 7.1 163820.0 7.1
2020-05-22 6.7 6.2 6.6 6.5 134610.0 6.5
2020-05-21 7.0 6.4 7.0 6.8 101490.0 6.8
2020-05-20 7.3 6.4 6.8 7.0 98720.0 7.0
2020-05-19 7.4 6.7 6.9 6.7 126190.0 6.7
2020-05-18 7.4 6.3 6.4 7.4 216340.0 7.4
2020-05-15 6.4 5.6 6.3 6.0 112030.0 6.0
2020-05-14 6.6 5.5 6.2 6.4 131760.0 6.4
2020-05-13 6.5 6.0 6.5 6.2 104030.0 6.2
2020-05-12 7.4 6.4 7.2 6.4 133400.0 6.4
2020-05-11 7.7 7.1 7.5 7.1 80260.0 7.1
2020-05-08 7.7 6.8 6.9 7.7 113340.0 7.7
2020-05-07 7.0 6.4 6.4 6.8 68030.0 6.8
2020-05-06 7.0 6.2 7.0 6.4 125500.0 6.4
2020-05-05 7.5 6.8 7.4 6.9 67150.0 6.9
2020-05-04 7.7 6.8 7.0 7.1 98280.0 7.1
2020-05-01 8.2 7.4 8.0 7.8 71380.0 7.8
2020-04-30 8.8 8.0 8.8 8.2 106680.0 8.2
2020-04-29 9.3 8.6 8.7 8.9 128010.0 8.9
2020-04-28 8.5 7.5 7.8 8.3 100290.0 8.3
2020-04-27 7.9 6.3 6.5 7.2 182190.0 7.2
2020-04-24 6.5 6.1 6.5 6.3 76510.0 6.3
2020-04-23 6.7 6.1 6.3 6.4 119730.0 6.4
2020-04-22 6.9 6.1 6.8 6.2 85110.0 6.2
2020-04-21 6.6 6.1 6.6 6.3 97860.0 6.3
2020-04-20 7.0 6.3 7.0 6.7 80590.0 6.7
2020-04-17 7.2 6.4 7.2 6.9 98460.0 6.9
2020-04-16 7.1 6.3 7.1 6.3 85370.0 6.3
2020-04-15 7.4 6.6 7.1 6.9 75510.0 6.9
2020-04-14 7.8 7.0 7.4 7.4 110600.0 7.4
2020-04-13 7.7 6.8 7.5 7.0 126710.0 7.0
2020-04-09 8.8 7.2 8.5 7.5 160830.0 7.5
2020-04-08 8.3 7.5 8.1 7.9 89790.0 7.9
2020-04-07 8.4 6.9 7.8 7.3 89920.0 7.3
2020-04-06 7.8 6.1 6.1 7.7 91700.0 7.7
2020-04-03 6.7 6.0 6.6 6.5 80240.0 6.5
2020-04-02 6.8 6.0 6.5 6.5 86370.0 6.5
2020-04-01 7.1 6.2 7.1 6.2 97420.0 6.2
2020-03-31 7.7 7.3 7.7 7.4 147700.0 7.4
2020-03-30 7.9 7.3 7.7 7.8 133200.0 7.8
2020-03-27 8.6 7.5 8.4 7.7 80510.0 7.7
2020-03-26 9.0 7.2 7.8 8.4 119890.0 8.4
2020-03-25 8.5 7.2 7.7 7.4 130920.0 7.4
2020-03-24 9.5 6.5 9.1 6.9 162850.0 6.9
2020-03-23 11.1 7.8 11.1 8.7 193820.0 8.7
2020-03-20 15.0 7.0 10.5 13.9 345230.0 13.9
2020-03-19 12.5 4.7 5.0 12.5 219050.0 12.5
2020-03-18 6.5 4.7 6.5 4.9 155490.0 4.9
2020-03-17 8.1 5.1 7.5 5.3 218620.0 5.3
2020-03-16 9.0 6.4 8.5 6.5 181760.0 6.5
2020-03-13 12.3 9.5 12.3 10.0 194870.0 10.0
2020-03-12 12.7 10.0 12.7 11.2 188080.0 11.2
2020-03-11 14.8 13.0 14.8 13.5 122580.0 13.5
2020-03-10 15.9 14.5 15.7 15.0 102090.0 15.0
2020-03-09 17.4 15.1 17.4 15.6 151710.0 15.6
2020-03-06 19.1 18.5 19.0 18.5 94690.0 18.5
2020-03-05 20.2 19.0 20.1 19.7 86710.0 19.7
2020-03-04 21.5 20.3 21.5 20.5 91320.0 20.5
2020-03-03 22.3 21.0 21.6 21.1 66940.0 21.1
2020-03-02 22.2 20.4 21.1 22.1 76270.0 22.1
2020-02-28 21.8 18.3 19.6 21.6 171460.0 21.6
2020-02-27 21.8 20.1 21.5 20.3 107370.0 20.3
2020-02-26 23.3 21.6 23.0 21.6 74160.0 21.6
2020-02-25 24.8 22.3 24.6 22.3 124970.0 22.3
2020-02-24 25.3 24.6 25.0 24.6 56340.0 24.6
2020-02-21 25.8 25.3 25.7 25.6 26090.0 25.6
2020-02-20 26.0 25.3 25.6 25.6 21340.0 25.6
2020-02-19 25.7 24.7 25.0 25.6 56410.0 25.6
2020-02-18 25.8 25.1 25.4 25.1 21300.0 25.1