Ashford Hospitality Trust Inc (NY: AHT )

12.83 USD -0.35 (-2.66%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 77.10 77.50 75.10 76.00 54,992 -1.10(-1.43%)
Jan 30, 2017 81.20 81.50 77.10 77.10 64,357 -5.10(-6.20%)
Jan 27, 2017 82.30 82.30 80.20 82.20 64,559 +0.30(+0.37%)
Jan 26, 2017 79.80 82.00 79.40 81.90 58,338 +2.50(+3.15%)
Jan 25, 2017 78.80 80.80 78.50 79.40 41,302 +0.80(+1.02%)
Jan 24, 2017 76.80 79.30 76.10 78.60 58,460 +1.80(+2.34%)
Jan 23, 2017 76.20 77.20 76.00 76.80 50,663 +0.80(+1.05%)
Jan 20, 2017 76.00 77.70 75.80 76.00 26,399 +0.00(+0.00%)
Jan 19, 2017 77.40 77.80 75.05 76.00 46,100 -1.50(-1.94%)
Jan 18, 2017 77.20 77.80 76.20 77.50 34,969 +0.50(+0.65%)
Jan 17, 2017 77.50 77.80 76.40 77.00 39,059 +0.00(+0.00%)
Jan 13, 2017 77.00 77.00 77.00 0 +0.70(+0.92%)
Jan 12, 2017 78.00 78.10 75.00 76.30 67,541 -1.90(-2.43%)
Jan 11, 2017 77.10 78.90 76.60 78.20 69,542 -0.50(-0.64%)
Jan 10, 2017 76.90 79.60 76.40 78.70 69,975 +1.70(+2.21%)
Jan 09, 2017 77.50 77.65 75.55 77.00 80,621 -0.60(-0.77%)
Jan 06, 2017 78.00 78.50 75.30 77.60 64,075 -0.50(-0.64%)
Jan 05, 2017 78.20 79.20 77.60 78.10 51,720 -1.20(-1.51%)
Jan 04, 2017 75.90 79.30 75.00 79.30 76,225 +0.10(+0.13%)
Jan 03, 2017 77.80 79.40 77.58 79.20 63,992 +1.60(+2.06%)
Dec 30, 2016 77.60 77.60 77.60 0 +1.30(+1.70%)
Dec 29, 2016 76.00 77.70 76.00 76.30 52,225 +0.20(+0.26%)
Dec 28, 2016 76.30 77.70 75.40 76.10 39,974 -1.50(-1.93%)
Dec 27, 2016 77.90 78.45 77.30 77.60 52,645 -0.10(-0.13%)
Dec 23, 2016 77.70 77.70 77.70 0 +1.20(+1.57%)
Dec 22, 2016 76.50 77.40 75.60 76.50 42,530 +0.00(+0.00%)
Dec 21, 2016 78.30 78.70 75.80 76.50 85,289 -1.50(-1.92%)
Dec 20, 2016 77.10 78.35 76.90 78.00 68,261 +1.50(+1.96%)
Dec 19, 2016 75.30 77.00 75.30 76.50 61,364 +1.80(+2.41%)
Dec 16, 2016 74.40 75.70 74.35 74.70 179,620 +1.10(+1.49%)
Dec 15, 2016 72.60 74.60 72.10 73.60 64,264 +1.20(+1.66%)
Dec 14, 2016 74.80 76.10 72.20 72.40 119,019 -2.60(-3.47%)
Dec 13, 2016 76.60 77.30 74.10 75.00 59,954 -1.30(-1.70%)
Dec 12, 2016 78.10 78.25 75.10 76.30 72,834 -1.40(-1.80%)
Dec 09, 2016 77.50 78.25 76.74 77.70 73,521 +0.20(+0.26%)
Dec 08, 2016 77.90 79.10 76.60 77.50 73,508 -0.40(-0.51%)
Dec 07, 2016 74.50 78.45 74.20 77.90 87,163 +3.40(+4.56%)
Dec 06, 2016 72.20 75.55 71.75 74.50 70,514 +2.30(+3.19%)
Dec 05, 2016 70.80 72.70 70.50 72.20 62,479 +2.10(+3.00%)
Dec 02, 2016 72.00 72.30 70.10 70.10 52,682 -1.70(-2.37%)
Dec 01, 2016 70.70 72.40 69.90 71.80 93,144 +1.50(+2.13%)
Nov 30, 2016 69.00 70.60 68.20 70.30 85,522 +1.40(+2.03%)
Nov 29, 2016 67.50 70.00 67.40 68.90 85,534 +2.20(+3.30%)
Nov 28, 2016 67.30 68.00 66.60 66.70 43,117 -1.00(-1.48%)
Nov 25, 2016 67.10 67.95 66.90 67.70 11,260 +0.50(+0.74%)
Nov 23, 2016 67.20 67.20 67.20 0 +0.20(+0.30%)
Nov 22, 2016 66.00 67.10 65.60 67.00 34,896 +1.60(+2.45%)
Nov 21, 2016 65.90 66.50 64.75 65.40 30,899 +0.50(+0.77%)
Nov 18, 2016 65.20 65.50 64.40 64.90 40,462 -0.30(-0.46%)
Nov 17, 2016 65.80 66.80 64.45 65.20 34,904 -0.70(-1.06%)
Nov 16, 2016 64.70 65.90 64.70 65.90 45,187 +0.90(+1.38%)
Nov 15, 2016 66.30 66.40 63.75 65.00 41,461 -1.10(-1.66%)
Nov 14, 2016 62.80 66.20 62.50 66.10 68,706 +3.80(+6.10%)
Nov 11, 2016 60.20 62.90 59.90 62.30 87,176 +2.40(+4.01%)
Nov 10, 2016 61.90 61.90 58.38 59.90 97,233 -1.10(-1.80%)
Nov 09, 2016 56.10 61.30 55.70 61.00 103,480 +3.10(+5.35%)
Nov 08, 2016 55.80 58.60 55.00 57.90 72,684 +1.90(+3.39%)
Nov 07, 2016 56.10 56.90 55.62 56.00 93,318 +1.20(+2.19%)
Nov 04, 2016 55.30 55.90 53.50 54.80 65,447 -0.40(-0.72%)
Nov 03, 2016 55.80 56.25 55.00 55.20 52,281 -0.20(-0.36%)
Nov 02, 2016 55.40 56.19 55.15 55.40 32,801 -0.20(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.