Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ashford Hospitality Trust Inc (NY: AHT )

1.310 -0.030 (-2.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 595.61 598.70 580.16 587.11 7,118 -8.50(-1.43%)
Jan 30, 2017 627.28 629.60 595.61 595.61 8,330 -39.40(-6.20%)
Jan 27, 2017 635.78 635.78 619.55 635.01 8,357 +2.32(+0.37%)
Jan 26, 2017 616.47 633.46 613.38 632.69 7,551 +19.31(+3.15%)
Jan 25, 2017 608.74 624.19 606.42 613.38 5,346 +6.18(+1.02%)
Jan 24, 2017 593.29 612.61 587.88 607.20 7,567 +13.90(+2.34%)
Jan 23, 2017 588.66 596.38 587.11 593.29 6,558 +6.18(+1.05%)
Jan 20, 2017 587.11 600.24 585.57 587.11 3,417 +0.00(+0.00%)
Jan 19, 2017 597.93 601.02 579.77 587.11 5,967 -11.59(-1.94%)
Jan 18, 2017 596.38 601.02 588.66 598.70 4,526 +3.86(+0.65%)
Jan 17, 2017 598.70 601.02 590.20 594.84 5,056 +0.00(+0.00%)
Jan 13, 2017 594.84 594.84 594.84 0 +5.41(+0.92%)
Jan 12, 2017 602.56 603.33 579.39 589.43 8,742 -14.68(-2.43%)
Jan 11, 2017 595.61 609.51 591.75 604.11 9,002 -3.86(-0.64%)
Jan 10, 2017 594.06 614.92 590.20 607.97 9,058 +13.13(+2.21%)
Jan 09, 2017 598.70 599.86 583.63 594.84 10,436 -4.63(-0.77%)
Jan 06, 2017 602.56 606.42 581.70 599.47 8,294 -3.86(-0.64%)
Jan 05, 2017 604.11 611.83 599.47 603.33 6,695 -9.27(-1.51%)
Jan 04, 2017 586.34 612.61 579.39 612.61 9,867 +0.77(+0.13%)
Jan 03, 2017 601.02 613.38 599.35 611.83 8,283 +12.36(+2.06%)
Dec 30, 2016 599.47 599.47 599.47 0 +10.04(+1.70%)
Dec 29, 2016 587.11 600.24 587.11 589.43 6,760 +1.54(+0.26%)
Dec 28, 2016 589.43 600.24 582.48 587.88 5,174 -2.32(-0.39%)
Dec 27, 2016 592.48 596.67 587.92 590.20 6,921 -0.76(-0.13%)
Dec 23, 2016 590.96 590.96 590.96 0 +9.13(+1.57%)
Dec 22, 2016 581.84 588.68 574.99 581.84 5,591 +0.00(+0.00%)
Dec 21, 2016 595.53 598.57 576.51 581.84 11,213 -11.41(-1.92%)
Dec 20, 2016 586.40 595.91 584.88 593.24 8,975 +11.41(+1.96%)
Dec 19, 2016 572.71 585.64 572.71 581.84 8,068 +13.69(+2.41%)
Dec 16, 2016 565.86 575.75 565.47 568.14 23,616 +8.37(+1.49%)
Dec 15, 2016 552.17 567.38 548.37 559.78 8,449 +9.13(+1.66%)
Dec 14, 2016 568.91 578.79 549.13 550.65 15,648 -19.77(-3.47%)
Dec 13, 2016 582.60 587.92 563.58 570.43 7,882 -9.89(-1.70%)
Dec 12, 2016 594.00 595.14 571.19 580.31 9,576 -10.65(-1.80%)
Dec 09, 2016 589.44 595.14 583.65 590.96 9,666 +1.52(+0.26%)
Dec 08, 2016 592.48 601.61 582.60 589.44 9,664 -3.04(-0.51%)
Dec 07, 2016 566.62 596.67 564.34 592.48 11,460 +25.86(+4.56%)
Dec 06, 2016 549.13 574.61 545.71 566.62 9,271 +17.49(+3.19%)
Dec 05, 2016 538.48 552.93 536.20 549.13 8,214 +15.97(+3.00%)
Dec 02, 2016 547.61 549.89 533.16 533.16 6,926 -12.93(-2.37%)
Dec 01, 2016 537.72 550.65 531.64 546.09 12,246 +11.41(+2.13%)
Nov 30, 2016 524.79 536.96 518.71 534.68 11,244 +10.65(+2.03%)
Nov 29, 2016 513.38 532.40 512.62 524.03 11,246 +16.73(+3.30%)
Nov 28, 2016 511.86 517.19 506.54 507.30 5,669 -7.60(-1.48%)
Nov 25, 2016 510.34 516.81 508.82 514.90 1,480 +3.80(+0.74%)
Nov 23, 2016 511.10 511.10 511.10 0 +1.52(+0.30%)
Nov 22, 2016 501.98 510.34 498.93 509.58 4,588 +12.17(+2.45%)
Nov 21, 2016 501.21 505.78 492.47 497.41 4,062 +3.80(+0.77%)
Nov 18, 2016 495.89 498.17 489.81 493.61 5,320 -2.28(-0.46%)
Nov 17, 2016 500.45 508.06 490.19 495.89 4,589 -5.32(-1.06%)
Nov 16, 2016 492.09 501.21 492.09 501.21 5,941 +6.84(+1.38%)
Nov 15, 2016 504.26 505.02 484.86 494.37 5,451 -8.37(-1.66%)
Nov 14, 2016 477.64 503.50 475.36 502.74 9,033 +28.90(+6.10%)
Nov 11, 2016 457.86 478.40 455.58 473.83 11,462 +18.25(+4.01%)
Nov 10, 2016 470.79 470.79 443.98 455.58 12,784 -8.37(-1.80%)
Nov 09, 2016 426.68 466.23 423.64 463.95 13,605 +23.58(+5.35%)
Nov 08, 2016 424.40 445.69 418.31 440.37 9,556 +14.45(+3.39%)
Nov 07, 2016 426.68 432.76 423.00 425.92 12,269 +9.13(+2.19%)
Nov 04, 2016 420.60 425.16 406.90 416.79 8,605 -3.04(-0.72%)
Nov 03, 2016 424.40 427.82 418.31 419.83 6,874 -1.52(-0.36%)
Nov 02, 2016 421.36 427.34 419.45 421.36 4,312 -1.52(-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.